KissMeData/000370/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	183100	417913300	4075	4075	4075	4075	1348
3	20231116	183000	417913300	4075	4075	4075	4075	0
4	20231116	182900	417913300	4075	4075	4075	4075	0
5	20231116	182800	417913300	4075	4075	4075	4075	0
6	20231116	182700	417913300	4075	4075	4075	4075	0
7	20231116	182600	417913300	4075	4075	4075	4075	0
8	20231116	182500	417913300	4075	4075	4075	4075	0
9	20231116	182400	417913300	4075	4075	4075	4075	0
10	20231116	182300	417913300	4075	4075	4075	4075	0
11	20231116	182200	417913300	4075	4075	4075	4075	0
12	20231116	182100	417913300	4075	4075	4075	4075	0
13	20231116	182000	417913300	4075	4075	4075	4075	0
14	20231116	181900	417913300	4075	4075	4075	4075	0
15	20231116	181800	417913300	4075	4075	4075	4075	0
16	20231116	181700	417913300	4075	4075	4075	4075	0
17	20231116	181600	417913300	4075	4075	4075	4075	0
18	20231116	181500	417913300	4075	4075	4075	4075	0
19	20231116	181400	417913300	4075	4075	4075	4075	0
20	20231116	181300	417913300	4075	4075	4075	4075	0
21	20231116	181200	417913300	4075	4075	4075	4075	0
22	20231116	181100	417913300	4075	4075	4075	4075	0
23	20231116	181000	417913300	4075	4075	4075	4075	0
24	20231116	180900	417913300	4075	4075	4075	4075	0
25	20231116	180800	417913300	4075	4075	4075	4075	0
26	20231116	180700	417913300	4075	4075	4075	4075	0
27	20231116	180600	417913300	4075	4075	4075	4075	0
28	20231116	180500	417913300	4075	4075	4075	4075	0
29	20231116	180400	417913300	4075	4075	4075	4075	0
30	20231116	180300	417913300	4075	4075	4075	4075	0
31	20231116	180200	417913300	4075	4075	4075	4075	0
32	20231116	180100	417913300	4075	4075	4075	4075	1348
33	20231116	180000	417913300	4075	4075	4075	4075	0
34	20231116	175900	417913300	4075	4075	4075	4075	0
35	20231116	175800	417913300	4075	4075	4075	4075	0
36	20231116	175700	417913300	4075	4075	4075	4075	0
37	20231116	175600	417913300	4075	4075	4075	4075	0
38	20231116	175500	417913300	4075	4075	4075	4075	0
39	20231116	175400	417913300	4075	4075	4075	4075	0
40	20231116	175300	417913300	4075	4075	4075	4075	0
41	20231116	175200	417913300	4075	4075	4075	4075	0
42	20231116	175100	417913300	4075	4075	4075	4075	0
43	20231116	175000	417913300	4075	4075	4075	4075	0
44	20231116	174900	417913300	4075	4075	4075	4075	0
45	20231116	174800	417913300	4075	4075	4075	4075	0
46	20231116	174700	417913300	4075	4075	4075	4075	0
47	20231116	174600	417913300	4075	4075	4075	4075	0
48	20231116	174500	417913300	4075	4075	4075	4075	0
49	20231116	174400	417913300	4075	4075	4075	4075	0
50	20231116	174300	417913300	4075	4075	4075	4075	0
51	20231116	174200	417913300	4075	4075	4075	4075	0
52	20231116	174100	417913300	4075	4075	4075	4075	0
53	20231116	174000	417913300	4075	4075	4075	4075	0
54	20231116	173900	417913300	4075	4075	4075	4075	0
55	20231116	173800	417913300	4075	4075	4075	4075	0
56	20231116	173700	417913300	4075	4075	4075	4075	0
57	20231116	173600	417913300	4075	4075	4075	4075	0
58	20231116	173500	417913300	4075	4075	4075	4075	0
59	20231116	173400	417913300	4075	4075	4075	4075	0
60	20231116	173300	417913300	4075	4075	4075	4075	0
61	20231116	173200	417913300	4075	4075	4075	4075	0
62	20231116	173100	417913300	4075	4075	4075	4075	1348
63	20231116	173000	417913300	4075	4075	4075	4075	0
64	20231116	172900	417913300	4075	4075	4075	4075	0
65	20231116	172800	417913300	4075	4075	4075	4075	0
66	20231116	172700	417913300	4075	4075	4075	4075	0
67	20231116	172600	417913300	4075	4075	4075	4075	0
68	20231116	172500	417913300	4075	4075	4075	4075	0
69	20231116	172400	417913300	4075	4075	4075	4075	0
70	20231116	172300	417913300	4075	4075	4075	4075	0
71	20231116	172200	417913300	4075	4075	4075	4075	0
72	20231116	172100	417913300	4075	4075	4075	4075	0
73	20231116	172000	417913300	4075	4075	4075	4075	0
74	20231116	171900	417913300	4075	4075	4075	4075	0
75	20231116	171800	417913300	4075	4075	4075	4075	0
76	20231116	171700	417913300	4075	4075	4075	4075	0
77	20231116	171600	417913300	4075	4075	4075	4075	0
78	20231116	171500	417913300	4075	4075	4075	4075	0
79	20231116	171400	417913300	4075	4075	4075	4075	0
80	20231116	171300	417913300	4075	4075	4075	4075	0
81	20231116	171200	417913300	4075	4075	4075	4075	0
82	20231116	171100	417913300	4075	4075	4075	4075	0
83	20231116	171000	417913300	4075	4075	4075	4075	0
84	20231116	170900	417913300	4075	4075	4075	4075	0
85	20231116	170800	417913300	4075	4075	4075	4075	0
86	20231116	170700	417913300	4075	4075	4075	4075	0
87	20231116	170600	417913300	4075	4075	4075	4075	0
88	20231116	170500	417913300	4075	4075	4075	4075	0
89	20231116	170400	417913300	4075	4075	4075	4075	0
90	20231116	170300	417913300	4075	4075	4075	4075	0
91	20231116	170200	417913300	4075	4075	4075	4075	0
92	20231116	170100	417913300	4075	4075	4075	4075	1348
93	20231116	170000	417913300	4075	4075	4075	4075	0
94	20231116	165900	417913300	4075	4075	4075	4075	0
95	20231116	165800	417913300	4075	4075	4075	4075	0
96	20231116	165700	417913300	4075	4075	4075	4075	0
97	20231116	165600	417913300	4075	4075	4075	4075	0
98	20231116	165500	417913300	4075	4075	4075	4075	0
99	20231116	165400	417913300	4075	4075	4075	4075	0
100	20231116	165300	417913300	4075	4075	4075	4075	0
101	20231116	165200	417913300	4075	4075	4075	4075	0
102	20231116	165100	417913300	4075	4075	4075	4075	0
103	20231116	165000	417913300	4075	4075	4075	4075	0
104	20231116	164900	417913300	4075	4075	4075	4075	0
105	20231116	164800	417913300	4075	4075	4075	4075	0
106	20231116	164700	417913300	4075	4075	4075	4075	0
107	20231116	164600	417913300	4075	4075	4075	4075	0
108	20231116	164500	417913300	4075	4075	4075	4075	0
109	20231116	164400	417913300	4075	4075	4075	4075	0
110	20231116	164300	417913300	4075	4075	4075	4075	0
111	20231116	164200	417913300	4075	4075	4075	4075	0
112	20231116	164100	417913300	4075	4075	4075	4075	0
113	20231116	164000	417913300	4075	4075	4075	4075	0
114	20231116	163900	417913300	4075	4075	4075	4075	0
115	20231116	163800	417913300	4075	4075	4075	4075	0
116	20231116	163700	417913300	4075	4075	4075	4075	0
117	20231116	163600	417913300	4075	4075	4075	4075	0
118	20231116	163500	417913300	4075	4075	4075	4075	0
119	20231116	163400	417913300	4075	4075	4075	4075	0
120	20231116	163300	417913300	4075	4075	4075	4075	0
121	20231116	163200	417913300	4075	4075	4075	4075	0
122	20231116	163100	417913300	4075	4075	4075	4075	1348
123	20231116	163000	417913300	4075	4075	4075	4075	1348
124	20231116	162900	412420200	4070	4070	4070	4070	0
125	20231116	162800	412420200	4070	4070	4070	4070	0
126	20231116	162700	412420200	4070	4070	4070	4070	0
127	20231116	162600	412420200	4070	4070	4070	4070	0
128	20231116	162500	412420200	4070	4070	4070	4070	0
129	20231116	162400	412420200	4070	4070	4070	4070	0
130	20231116	162300	412420200	4070	4070	4070	4070	0
131	20231116	162200	412420200	4070	4070	4070	4070	0
132	20231116	162100	412420200	4070	4070	4070	4070	0
133	20231116	162000	412420200	4070	4070	4070	4070	0
134	20231116	161900	412420200	4070	4065	4070	4065	384
135	20231116	161800	410858790	4070	4065	4070	4065	5133
136	20231116	161700	389967505	4065	4065	4065	4065	0
137	20231116	161600	389967505	4065	4065	4065	4065	4
138	20231116	161500	389951245	4065	4065	4065	4065	0
139	20231116	161400	389951245	4065	4065	4065	4065	0
140	20231116	161300	389951245	4065	4065	4065	4065	132
141	20231116	161200	389414665	4065	4065	4065	4065	0
142	20231116	161100	389414665	4065	4065	4065	4065	7
143	20231116	161000	389386210	4065	4065	4065	4065	265
144	20231116	160900	388308985	4065	4065	4065	4065	0
145	20231116	160800	388308985	4065	4065	4065	4065	0
146	20231116	160700	388308985	4065	4065	4065	4065	130
147	20231116	160600	387780535	4070	4065	4070	4065	201
148	20231116	160500	386963465	4065	4065	4065	4065	0
149	20231116	160400	386963465	4065	4065	4065	4065	168
150	20231116	160300	386280545	4070	4070	4070	4070	56
151	20231116	160200	386052625	4065	4065	4065	4065	0
152	20231116	160100	386052625	4065	4065	4065	4065	0
153	20231116	160000	386052625	4065	4065	4065	4065	8
154	20231116	155900	386020105	4065	4065	4065	4065	0
155	20231116	155800	386020105	4065	4065	4065	4065	126
156	20231116	155700	385507915	4065	4065	4065	4065	0
157	20231116	155600	385507915	4065	4065	4065	4065	0
158	20231116	155500	385507915	4065	4065	4065	4065	124
159	20231116	155400	385003855	4065	4065	4065	4065	0
160	20231116	155300	385003855	4065	4065	4065	4065	0
161	20231116	155200	385003855	4065	4065	4065	4065	0
162	20231116	155100	385003855	4065	4065	4065	4065	115
163	20231116	155000	384536380	4065	4065	4065	4065	0
164	20231116	154900	384536380	4065	4065	4065	4065	0
165	20231116	154800	384536380	4065	4065	4065	4065	186
166	20231116	154700	383780290	4065	4065	4065	4065	0
167	20231116	154600	383780290	4065	4065	4065	4065	0
168	20231116	154500	383780290	4065	4065	4065	4065	0
169	20231116	154400	383780290	4065	4065	4065	4065	28
170	20231116	154300	383666470	4065	4065	4065	4065	0
171	20231116	154200	383666470	4065	4065	4065	4065	183
172	20231116	154100	382922575	4070	4070	4070	4070	1
173	20231116	154000	382918505	4065	4065	4065	4065	148
174	20231116	153900	382316885	4070	4070	4070	4070	0
175	20231116	153800	382316885	4070	4070	4070	4070	0
176	20231116	153700	382316885	4070	4070	4070	4070	0
177	20231116	153600	382316885	4070	4070	4070	4070	0
178	20231116	153500	382316885	4070	4070	4070	4070	1
179	20231116	153400	382312815	4065	4065	4065	4065	0
180	20231116	153300	382312815	4065	4070	4070	4065	1061
181	20231116	153200	377995305	4070	4070	4070	4070	4098
182	20231116	153100	361316445	4070	4070	4070	4070	0
183	20231116	153000	361316445	4070	4070	4070	4070	205
184	20231116	152900	360482095	4070	4070	4070	4070	27
185	20231116	152800	360372205	4075	4075	4075	4075	0
186	20231116	152700	360372205	4075	4070	4075	4070	29
187	20231116	152600	360254160	4075	4075	4075	4075	0
188	20231116	152500	360254160	4075	4075	4075	4075	2
189	20231116	152400	360246010	4075	4075	4075	4075	0
190	20231116	152300	360246010	4075	4075	4075	4075	0
191	20231116	152200	360246010	4075	4075	4075	4075	0
192	20231116	152100	360246010	4075	4075	4075	4075	0
193	20231116	152000	360246010	4075	4075	4075	4075	12
194	20231116	151900	360197110	4075	4075	4075	4075	1
195	20231116	151800	360193035	4075	4065	4075	4065	381
196	20231116	151700	358642320	4070	4070	4070	4070	844
197	20231116	151600	355207240	4070	4070	4070	4070	0
198	20231116	151500	355207240	4070	4070	4070	4070	2005
199	20231116	151400	347046890	4070	4070	4070	4070	7
200	20231116	151300	347018400	4065	4065	4065	4065	3108
201	20231116	151200	334384380	4065	4065	4065	4065	56
202	20231116	151100	334156740	4060	4065	4065	4060	101
203	20231116	151000	333746330	4060	4060	4060	4060	201
204	20231116	150900	332930270	4060	4060	4060	4060	33
205	20231116	150800	332796290	4060	4065	4065	4060	948
206	20231116	150700	328946510	4065	4065	4065	4065	353
207	20231116	150600	327511565	4065	4060	4065	4060	259
208	20231116	150500	326459645	4060	4065	4065	4060	737
209	20231116	150400	323463820	4070	4070	4070	4070	0
210	20231116	150300	323463820	4070	4070	4070	4070	0
211	20231116	150200	323463820	4070	4070	4070	4070	0
212	20231116	150100	323463820	4070	4070	4070	4070	1
213	20231116	150000	323459750	4065	4065	4065	4065	0
214	20231116	145900	323459750	4065	4065	4065	4065	40
215	20231116	145800	323297150	4070	4070	4070	4070	0
216	20231116	145700	323297150	4070	4070	4070	4070	0
217	20231116	145600	323297150	4070	4070	4070	4070	0
218	20231116	145500	323297150	4070	4070	4070	4070	1
219	20231116	145400	323293080	4070	4070	4070	4070	2
220	20231116	145300	323284940	4070	4070	4070	4070	0
221	20231116	145200	323284940	4070	4070	4070	4070	3
222	20231116	145100	323272730	4065	4065	4065	4065	769
223	20231116	145000	320146745	4065	4065	4065	4065	1
224	20231116	144900	320142680	4065	4065	4065	4065	251
225	20231116	144800	319122365	4065	4065	4065	4065	100
226	20231116	144700	318715865	4065	4060	4065	4060	251
227	20231116	144600	317696800	4060	4060	4060	4060	0
228	20231116	144500	317696800	4060	4060	4060	4060	1108
229	20231116	144400	313198320	4055	4055	4055	4055	125
230	20231116	144300	312691445	4055	4055	4055	4055	0
231	20231116	144200	312691445	4055	4060	4060	4055	11
232	20231116	144100	312646835	4060	4060	4060	4060	50
233	20231116	144000	312443835	4055	4055	4055	4055	185
234	20231116	143900	311693660	4060	4060	4060	4060	0
235	20231116	143800	311693660	4060	4060	4060	4060	0
236	20231116	143700	311693660	4060	4060	4060	4060	0
237	20231116	143600	311693660	4060	4060	4060	4060	0
238	20231116	143500	311693660	4060	4060	4060	4055	306
239	20231116	143400	310452090	4060	4060	4060	4060	0
240	20231116	143300	310452090	4060	4060	4060	4060	3
241	20231116	143200	310439910	4055	4055	4055	4055	0
242	20231116	143100	310439910	4055	4055	4055	4055	0
243	20231116	143000	310439910	4055	4055	4055	4055	0
244	20231116	142900	310439910	4055	4060	4060	4055	187
245	20231116	142800	309681600	4060	4060	4060	4060	0
246	20231116	142700	309681600	4060	4060	4060	4060	0
247	20231116	142600	309681600	4060	4060	4060	4060	0
248	20231116	142500	309681600	4060	4060	4060	4060	1
249	20231116	142400	309677540	4055	4055	4055	4055	0
250	20231116	142300	309677540	4055	4055	4055	4055	1044
251	20231116	142200	305444120	4055	4055	4055	4055	1
252	20231116	142100	305440065	4055	4055	4055	4055	100
253	20231116	142000	305034565	4050	4050	4050	4050	35
254	20231116	141900	304892815	4055	4060	4060	4055	380
255	20231116	141800	303351910	4060	4060	4060	4060	5
256	20231116	141700	303331610	4055	4055	4055	4055	0
257	20231116	141600	303331610	4055	4055	4055	4055	1
258	20231116	141500	303327555	4060	4060	4060	4060	40
259	20231116	141400	303165155	4055	4055	4055	4055	736
260	20231116	141300	300180675	4055	4055	4055	4055	0
261	20231116	141200	300180675	4055	4055	4055	4055	82
262	20231116	141100	299848165	4055	4055	4055	4055	42
263	20231116	141000	299677855	4055	4055	4055	4055	85
264	20231116	140900	299333180	4055	4055	4055	4055	52
265	20231116	140800	299122320	4055	4055	4055	4055	84
266	20231116	140700	298781700	4055	4060	4060	4055	52
267	20231116	140600	298570790	4060	4060	4060	4060	93
268	20231116	140500	298193210	4060	4060	4060	4060	42
269	20231116	140400	298022690	4065	4065	4065	4065	15
270	20231116	140300	297961715	4065	4065	4065	4065	0
271	20231116	140200	297961715	4065	4065	4065	4065	201
272	20231116	140100	297144650	4060	4060	4060	4060	61
273	20231116	140000	296896990	4060	4060	4060	4060	42
274	20231116	135900	296726470	4060	4060	4060	4060	42
275	20231116	135800	296555950	4060	4060	4060	4060	42
276	20231116	135700	296385430	4060	4050	4060	4050	1297
277	20231116	135600	291120450	4050	4050	4050	4050	221
278	20231116	135500	290225400	4050	4060	4060	4050	27
279	20231116	135400	290116040	4060	4060	4060	4060	0
280	20231116	135300	290116040	4060	4050	4060	4050	47
281	20231116	135200	289925640	4050	4050	4050	4050	41
282	20231116	135100	289759590	4050	4050	4050	4050	42
283	20231116	135000	289589490	4050	4050	4050	4050	42
284	20231116	134900	289419390	4050	4055	4055	4050	238
285	20231116	134800	288455260	4055	4055	4055	4055	42
286	20231116	134700	288284950	4055	4055	4055	4055	823
287	20231116	134600	284947685	4055	4055	4055	4055	42
288	20231116	134500	284777375	4055	4055	4055	4055	172
289	20231116	134400	284079915	4055	4055	4055	4055	41
290	20231116	134300	283913660	4060	4060	4060	4060	0
291	20231116	134200	283913660	4060	4060	4060	4060	20
292	20231116	134100	283832460	4055	4055	4055	4055	0
293	20231116	134000	283832460	4055	4055	4055	4055	167
294	20231116	133900	283155275	4060	4055	4060	4055	101
295	20231116	133800	282745220	4060	4060	4060	4060	0
296	20231116	133700	282745220	4060	4060	4060	4060	1
297	20231116	133600	282741160	4055	4060	4060	4055	101
298	20231116	133500	282331105	4060	4060	4060	4060	15
299	20231116	133400	282270205	4060	4060	4060	4060	15
300	20231116	133300	282209305	4060	4060	4060	4060	5
301	20231116	133200	282189005	4060	4060	4060	4060	120
302	20231116	133100	281701805	4060	4055	4060	4055	2
303	20231116	133000	281693690	4055	4055	4055	4055	0
304	20231116	132900	281693690	4055	4055	4055	4055	99
305	20231116	132800	281292245	4060	4060	4060	4060	0
306	20231116	132700	281292245	4060	4060	4060	4060	0
307	20231116	132600	281292245	4060	4060	4060	4060	1
308	20231116	132500	281288185	4055	4055	4055	4055	0
309	20231116	132400	281288185	4055	4055	4055	4055	9
310	20231116	132300	281251690	4055	4055	4055	4055	0
311	20231116	132200	281251690	4055	4055	4055	4055	191
312	20231116	132100	280477185	4050	4050	4050	4050	0
313	20231116	132000	280477185	4050	4050	4050	4050	209
314	20231116	131900	279630735	4060	4060	4060	4060	3
315	20231116	131800	279618555	4060	4060	4060	4060	0
316	20231116	131700	279618555	4060	4060	4060	4060	0
317	20231116	131600	279618555	4060	4060	4060	4060	30
318	20231116	131500	279496755	4060	4060	4060	4060	2
319	20231116	131400	279488635	4050	4050	4050	4050	0
320	20231116	131300	279488635	4050	4055	4055	4050	516
321	20231116	131200	277398755	4055	4050	4055	4050	829
322	20231116	131100	274037725	4055	4055	4055	4055	0
323	20231116	131000	274037725	4055	4055	4055	4055	0
324	20231116	130900	274037725	4055	4055	4055	4055	0
325	20231116	130800	274037725	4055	4055	4055	4055	0
326	20231116	130700	274037725	4055	4050	4055	4050	90
327	20231116	130600	273673215	4045	4045	4045	4045	202
328	20231116	130500	272856125	4050	4050	4050	4050	0
329	20231116	130400	272856125	4050	4050	4050	4050	50
330	20231116	130300	272653625	4050	4050	4050	4050	1
331	20231116	130200	272649575	4050	4050	4050	4050	130
332	20231116	130100	272123075	4050	4050	4050	4050	147
333	20231116	130000	271527725	4050	4050	4050	4050	10
334	20231116	125900	271487225	4050	4050	4050	4050	9
335	20231116	125800	271450775	4050	4050	4050	4050	138
336	20231116	125700	270891875	4050	4050	4050	4050	19
337	20231116	125600	270814925	4050	4050	4050	4050	20
338	20231116	125500	270733925	4050	4050	4050	4050	20
339	20231116	125400	270652925	4050	4050	4050	4050	21
340	20231116	125300	270567875	4050	4050	4050	4050	29
341	20231116	125200	270450425	4045	4050	4050	4045	175
342	20231116	125100	269742500	4050	4050	4050	4050	29
343	20231116	125000	269625050	4045	4045	4055	4045	128
344	20231116	124900	269106340	4045	4045	4045	4045	10
345	20231116	124800	269065890	4045	4045	4045	4045	48
346	20231116	124700	268871730	4045	4050	4050	4045	16
347	20231116	124600	268806980	4050	4050	4050	4050	175
348	20231116	124500	268098230	4050	4050	4050	4050	20
349	20231116	124400	268017230	4050	4050	4050	4050	19
350	20231116	124300	267940280	4050	4050	4050	4050	10
351	20231116	124200	267899780	4050	4045	4050	4045	229
352	20231116	124100	266973375	4050	4050	4050	4050	131
353	20231116	124000	266442825	4050	4050	4055	4050	20
354	20231116	123900	266361820	4045	4045	4045	4045	40
355	20231116	123800	266200020	4045	4045	4045	4045	9
356	20231116	123700	266163615	4050	4055	4055	4050	2857
357	20231116	123600	254592225	4055	4060	4060	4055	21
358	20231116	123500	254507065	4055	4055	4055	4055	20
359	20231116	123400	254425965	4055	4055	4060	4055	35
360	20231116	123300	254283965	4055	4055	4060	4055	29
361	20231116	123200	254166365	4050	4050	4050	4050	20
362	20231116	123100	254085365	4055	4055	4055	4055	153
363	20231116	123000	253464950	4060	4055	4060	4055	20
364	20231116	122900	253383845	4055	4055	4055	4055	20
365	20231116	122800	253302745	4055	4055	4055	4055	169
366	20231116	122700	252617450	4055	4055	4055	4055	10
367	20231116	122600	252576900	4055	4055	4055	4055	20
368	20231116	122500	252495800	4055	4055	4055	4055	19
369	20231116	122400	252418755	4050	4050	4050	4050	210
370	20231116	122300	251568255	4050	4050	4050	4050	10
371	20231116	122200	251527755	4060	4050	4060	4050	40
372	20231116	122100	251365500	4055	4055	4055	4055	87
373	20231116	122000	251012715	4060	4055	4060	4055	32
374	20231116	121900	250882890	4055	4055	4055	4055	20
375	20231116	121800	250801790	4055	4055	4055	4055	43
376	20231116	121700	250627425	4055	4055	4060	4055	20
377	20231116	121600	250546320	4060	4060	4060	4055	22
378	20231116	121500	250457100	4055	4055	4055	4055	19
379	20231116	121400	250380055	4055	4055	4055	4055	20
380	20231116	121300	250298955	4055	4055	4060	4055	34
381	20231116	121200	250161010	4055	4055	4060	4055	36
382	20231116	121100	250014950	4060	4055	4060	4055	40
383	20231116	121000	249852645	4060	4060	4060	4055	38
384	20231116	120900	249698415	4055	4060	4060	4055	36
385	20231116	120800	249552350	4055	4055	4055	4055	20
386	20231116	120700	249471250	4060	4055	4060	4055	141
387	20231116	120600	248899415	4055	4060	4060	4055	51
388	20231116	120500	248692450	4055	4055	4060	4055	50
389	20231116	120400	248489550	4060	4055	4060	4050	336
390	20231116	120300	247127460	4050	4050	4050	4050	20
391	20231116	120200	247046460	4055	4050	4055	4050	146
392	20231116	120100	246454525	4055	4050	4055	4050	37
393	20231116	120000	246304590	4050	4050	4055	4050	37
394	20231116	115900	246154650	4050	4050	4055	4050	39
395	20231116	115800	245996605	4050	4050	4055	4050	39
396	20231116	115700	245838555	4055	4050	4055	4050	20
397	20231116	115600	245757550	4055	4050	4055	4050	42
398	20231116	115500	245587340	4055	4050	4055	4050	42
399	20231116	115400	245417130	4050	4050	4050	4050	205
400	20231116	115300	244586880	4050	4050	4055	4050	40
401	20231116	115200	244424775	4050	4055	4055	4050	53
402	20231116	115100	244209960	4050	4050	4050	4050	19
403	20231116	115000	244133010	4055	4050	4055	4050	42
404	20231116	114900	243962800	4050	4050	4055	4050	40
405	20231116	114800	243800695	4050	4055	4055	4050	25
406	20231116	114700	243699420	4055	4050	4055	4050	47
407	20231116	114600	243508930	4050	4050	4050	4050	1031
408	20231116	114500	239333380	4045	4045	4045	4045	20
409	20231116	114400	239252480	4050	4040	4050	4040	51
410	20231116	114300	239046170	4050	4040	4050	4040	44
411	20231116	114200	238868170	4040	4040	4040	4040	19
412	20231116	114100	238791410	4040	4040	4040	4040	15
413	20231116	114000	238730810	4040	4040	4040	4040	19
414	20231116	113900	238654050	4045	4045	4045	4045	128
415	20231116	113800	238136290	4045	4045	4045	4045	19
416	20231116	113700	238059435	4045	4045	4045	4045	10
417	20231116	113600	238018985	4045	4045	4045	4045	592
418	20231116	113500	235624345	4045	4045	4045	4045	28
419	20231116	113400	235511085	4045	4045	4045	4045	19
420	20231116	113300	235434230	4045	4045	4050	4045	24
421	20231116	113200	235337125	4045	4045	4045	4045	20
422	20231116	113100	235256225	4045	4045	4045	4045	19
423	20231116	113000	235179370	4045	4040	4045	4040	29
424	20231116	112900	235062165	4040	4040	4040	4040	10
425	20231116	112800	235021765	4045	4040	4045	4040	49
426	20231116	112700	234823660	4040	4040	4040	4040	19
427	20231116	112600	234746900	4045	4040	4045	4040	41
428	20231116	112500	234581105	4050	4045	4050	4045	269
429	20231116	112400	233491755	4045	4040	4045	4040	657
430	20231116	112300	230834285	4045	4040	4045	4040	39
431	20231116	112200	230676630	4040	4040	4045	4040	37
432	20231116	112100	230527060	4040	4040	4040	4040	10
433	20231116	112000	230486660	4045	4040	4045	4040	38
434	20231116	111900	230333045	4040	4045	4045	4040	42
435	20231116	111800	230163255	4045	4040	4045	4040	40
436	20231116	111700	230001550	4040	4045	4045	4040	40
437	20231116	111600	229839850	4040	4045	4045	4040	23
438	20231116	111500	229746910	4040	4040	4045	4040	41
439	20231116	111400	229581165	4045	4045	4045	4040	43
440	20231116	111300	229407325	4040	4040	4040	4040	19
441	20231116	111200	229330565	4040	4040	4045	4040	45
442	20231116	111100	229148640	4040	4040	4040	4040	19
443	20231116	111000	229071880	4045	4040	4045	4040	171
444	20231116	110900	228380365	4040	4040	4040	4040	19
445	20231116	110800	228303605	4045	4045	4045	4040	708
446	20231116	110700	225439845	4040	4040	4045	4040	33
447	20231116	110600	225306455	4040	4040	4045	4040	33
448	20231116	110500	225173065	4040	4045	4045	4040	18
449	20231116	110400	225100305	4040	4045	4045	4040	92
450	20231116	110300	224728265	4040	4040	4045	4040	152
451	20231116	110200	224114120	4040	4045	4045	4040	34
452	20231116	110100	223976685	4040	4045	4045	4040	61
453	20231116	110000	223730160	4040	4040	4045	4040	66
454	20231116	105900	223463450	4040	4040	4045	4040	230
455	20231116	105800	222533930	4040	4040	4045	4040	81
456	20231116	105700	222206610	4040	4040	4045	4040	96
457	20231116	105600	221818695	4040	4040	4045	4040	102
458	20231116	105500	221406535	4040	4040	4045	4040	204
459	20231116	105400	220582190	4040	4040	4045	4040	77
460	20231116	105300	220271025	4040	4040	4040	4040	68
461	20231116	105200	219996305	4040	4035	4045	4035	102
462	20231116	105100	219584290	4035	4035	4040	4035	306
463	20231116	105000	218348800	4035	4035	4040	4035	106
464	20231116	104900	217920985	4035	4035	4040	4035	86
465	20231116	104800	217573915	4035	4035	4035	4035	58
466	20231116	104700	217339885	4035	4035	4040	4035	93
467	20231116	104600	216964575	4035	4035	4040	4035	199
468	20231116	104500	216161550	4035	4030	4035	4030	171
469	20231116	104400	215471780	4030	4025	4030	4025	159
470	20231116	104300	214831240	4025	4025	4030	4025	96
471	20231116	104200	214444720	4025	4025	4025	4025	90
472	20231116	104100	214082470	4025	4025	4025	4025	120
473	20231116	104000	213599470	4025	4030	4030	4025	93
474	20231116	103900	213225080	4030	4035	4035	4030	75
475	20231116	103800	212922825	4030	4030	4035	4030	862
476	20231116	103700	209448875	4025	4025	4030	4025	101
477	20231116	103600	209042195	4025	4025	4025	4025	80
478	20231116	103500	208720195	4030	4030	4030	4025	97
479	20231116	103400	208329715	4025	4025	4025	4020	111
480	20231116	103300	207883280	4025	4025	4030	4025	389
481	20231116	103200	206317550	4025	4020	4030	4020	59
482	20231116	103100	206080125	4020	4015	4025	4015	95
483	20231116	103000	205698195	4020	4020	4025	4015	689
484	20231116	102900	202929435	4015	4015	4015	4015	81
485	20231116	102800	202604220	4015	4010	4015	4010	793
486	20231116	102700	199420705	4010	4015	4015	4010	1939
487	20231116	102600	191635765	4015	4015	4015	4015	89
488	20231116	102500	191278430	4015	4010	4015	4010	69
489	20231116	102400	191001410	4015	4015	4020	4015	1230
490	20231116	102300	186062205	4015	4015	4015	4015	67
491	20231116	102200	185793200	4015	4020	4020	4015	70
492	20231116	102100	185512095	4020	4025	4025	4015	1369
493	20231116	102000	180008465	4030	4020	4030	4015	806
494	20231116	101900	176764565	4015	4040	4040	4000	22031
495	20231116	101800	88354675	4040	4045	4045	4040	115
496	20231116	101700	87889850	4040	4040	4045	4040	74
497	20231116	101600	87590785	4040	4040	4040	4040	47
498	20231116	101500	87400905	4040	4035	4045	4035	240
499	20231116	101400	86430520	4030	4050	4060	4030	10342
500	20231116	101300	44661455	4055	4055	4055	4050	174
501	20231116	101200	43956070	4055	4055	4060	4055	693
502	20231116	101100	41145455	4055	4055	4060	4055	133
503	20231116	101000	40605870	4060	4055	4060	4055	92
504	20231116	100900	40232710	4055	4055	4055	4055	81
505	20231116	100800	39904255	4055	4055	4055	4055	72
506	20231116	100700	39612295	4055	4070	4070	4055	57
507	20231116	100600	39380645	4070	4050	4080	4050	2120
508	20231116	100500	30740790	4050	4055	4060	4050	1172
509	20231116	100400	25992695	4055	4060	4060	4055	98
510	20231116	100300	25595205	4055	4060	4060	4055	90
511	20231116	100200	25230235	4055	4055	4060	4055	624
512	20231116	100100	22699850	4055	4065	4065	4050	67
513	20231116	100000	22427945	4065	4075	4075	4065	5503