KissMeData/000370/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183100	487010680	4060	4060	4060	4060	2043
3	20231124	183000	487010680	4060	4060	4060	4060	0
4	20231124	182900	487010680	4060	4060	4060	4060	0
5	20231124	182800	487010680	4060	4060	4060	4060	0
6	20231124	182700	487010680	4060	4060	4060	4060	0
7	20231124	182600	487010680	4060	4060	4060	4060	0
8	20231124	182500	487010680	4060	4060	4060	4060	0
9	20231124	182400	487010680	4060	4060	4060	4060	0
10	20231124	182300	487010680	4060	4060	4060	4060	0
11	20231124	182200	487010680	4060	4060	4060	4060	0
12	20231124	182100	487010680	4060	4060	4060	4060	0
13	20231124	182000	487010680	4060	4060	4060	4060	0
14	20231124	181900	487010680	4060	4060	4060	4060	0
15	20231124	181800	487010680	4060	4060	4060	4060	0
16	20231124	181700	487010680	4060	4060	4060	4060	0
17	20231124	181600	487010680	4060	4060	4060	4060	0
18	20231124	181500	487010680	4060	4060	4060	4060	0
19	20231124	181400	487010680	4060	4060	4060	4060	0
20	20231124	181300	487010680	4060	4060	4060	4060	0
21	20231124	181200	487010680	4060	4060	4060	4060	0
22	20231124	181100	487010680	4060	4060	4060	4060	0
23	20231124	181000	487010680	4060	4060	4060	4060	0
24	20231124	180900	487010680	4060	4060	4060	4060	0
25	20231124	180800	487010680	4060	4060	4060	4060	0
26	20231124	180700	487010680	4060	4060	4060	4060	0
27	20231124	180600	487010680	4060	4060	4060	4060	0
28	20231124	180500	487010680	4060	4060	4060	4060	0
29	20231124	180400	487010680	4060	4060	4060	4060	0
30	20231124	180300	487010680	4060	4060	4060	4060	0
31	20231124	180200	487010680	4060	4060	4060	4060	0
32	20231124	180100	487010680	4060	4060	4060	4060	2043
33	20231124	180000	487010680	4060	4060	4060	4060	0
34	20231124	175900	487010680	4060	4060	4060	4060	0
35	20231124	175800	487010680	4060	4060	4060	4060	0
36	20231124	175700	487010680	4060	4060	4060	4060	0
37	20231124	175600	487010680	4060	4060	4060	4060	0
38	20231124	175500	487010680	4060	4060	4060	4060	0
39	20231124	175400	487010680	4060	4060	4060	4060	0
40	20231124	175300	487010680	4060	4060	4060	4060	0
41	20231124	175200	487010680	4060	4060	4060	4060	0
42	20231124	175100	487010680	4060	4060	4060	4060	0
43	20231124	175000	487010680	4060	4060	4060	4060	0
44	20231124	174900	487010680	4060	4060	4060	4060	0
45	20231124	174800	487010680	4060	4060	4060	4060	0
46	20231124	174700	487010680	4060	4060	4060	4060	0
47	20231124	174600	487010680	4060	4060	4060	4060	0
48	20231124	174500	487010680	4060	4060	4060	4060	0
49	20231124	174400	487010680	4060	4060	4060	4060	0
50	20231124	174300	487010680	4060	4060	4060	4060	0
51	20231124	174200	487010680	4060	4060	4060	4060	0
52	20231124	174100	487010680	4060	4060	4060	4060	0
53	20231124	174000	487010680	4060	4060	4060	4060	0
54	20231124	173900	487010680	4060	4060	4060	4060	0
55	20231124	173800	487010680	4060	4060	4060	4060	0
56	20231124	173700	487010680	4060	4060	4060	4060	0
57	20231124	173600	487010680	4060	4060	4060	4060	0
58	20231124	173500	487010680	4060	4060	4060	4060	0
59	20231124	173400	487010680	4060	4060	4060	4060	0
60	20231124	173300	487010680	4060	4060	4060	4060	0
61	20231124	173200	487010680	4060	4060	4060	4060	0
62	20231124	173100	487010680	4060	4060	4060	4060	2043
63	20231124	173000	487010680	4060	4060	4060	4060	0
64	20231124	172900	487010680	4060	4060	4060	4060	0
65	20231124	172800	487010680	4060	4060	4060	4060	0
66	20231124	172700	487010680	4060	4060	4060	4060	0
67	20231124	172600	487010680	4060	4060	4060	4060	0
68	20231124	172500	487010680	4060	4060	4060	4060	0
69	20231124	172400	487010680	4060	4060	4060	4060	0
70	20231124	172300	487010680	4060	4060	4060	4060	0
71	20231124	172200	487010680	4060	4060	4060	4060	0
72	20231124	172100	487010680	4060	4060	4060	4060	0
73	20231124	172000	487010680	4060	4060	4060	4060	0
74	20231124	171900	487010680	4060	4060	4060	4060	0
75	20231124	171800	487010680	4060	4060	4060	4060	0
76	20231124	171700	487010680	4060	4060	4060	4060	0
77	20231124	171600	487010680	4060	4060	4060	4060	0
78	20231124	171500	487010680	4060	4060	4060	4060	0
79	20231124	171400	487010680	4060	4060	4060	4060	0
80	20231124	171300	487010680	4060	4060	4060	4060	0
81	20231124	171200	487010680	4060	4060	4060	4060	0
82	20231124	171100	487010680	4060	4060	4060	4060	0
83	20231124	171000	487010680	4060	4060	4060	4060	0
84	20231124	170900	487010680	4060	4060	4060	4060	0
85	20231124	170800	487010680	4060	4060	4060	4060	0
86	20231124	170700	487010680	4060	4060	4060	4060	0
87	20231124	170600	487010680	4060	4060	4060	4060	0
88	20231124	170500	487010680	4060	4060	4060	4060	0
89	20231124	170400	487010680	4060	4060	4060	4060	0
90	20231124	170300	487010680	4060	4060	4060	4060	0
91	20231124	170200	487010680	4060	4060	4060	4060	0
92	20231124	170100	487010680	4060	4060	4060	4060	2043
93	20231124	170000	487010680	4060	4060	4060	4060	0
94	20231124	165900	487010680	4060	4060	4060	4060	0
95	20231124	165800	487010680	4060	4060	4060	4060	0
96	20231124	165700	487010680	4060	4060	4060	4060	0
97	20231124	165600	487010680	4060	4060	4060	4060	0
98	20231124	165500	487010680	4060	4060	4060	4060	0
99	20231124	165400	487010680	4060	4060	4060	4060	0
100	20231124	165300	487010680	4060	4060	4060	4060	0
101	20231124	165200	487010680	4060	4060	4060	4060	0
102	20231124	165100	487010680	4060	4060	4060	4060	0
103	20231124	165000	487010680	4060	4060	4060	4060	0
104	20231124	164900	487010680	4060	4060	4060	4060	0
105	20231124	164800	487010680	4060	4060	4060	4060	0
106	20231124	164700	487010680	4060	4060	4060	4060	0
107	20231124	164600	487010680	4060	4060	4060	4060	0
108	20231124	164500	487010680	4060	4060	4060	4060	0
109	20231124	164400	487010680	4060	4060	4060	4060	0
110	20231124	164300	487010680	4060	4060	4060	4060	0
111	20231124	164200	487010680	4060	4060	4060	4060	0
112	20231124	164100	487010680	4060	4060	4060	4060	0
113	20231124	164000	487010680	4060	4060	4060	4060	0
114	20231124	163900	487010680	4060	4060	4060	4060	0
115	20231124	163800	487010680	4060	4060	4060	4060	0
116	20231124	163700	487010680	4060	4060	4060	4060	0
117	20231124	163600	487010680	4060	4060	4060	4060	0
118	20231124	163500	487010680	4060	4060	4060	4060	0
119	20231124	163400	487010680	4060	4060	4060	4060	0
120	20231124	163300	487010680	4060	4060	4060	4060	0
121	20231124	163200	487010680	4060	4060	4060	4060	0
122	20231124	163100	487010680	4060	4060	4060	4060	2043
123	20231124	163000	487010680	4060	4060	4060	4060	0
124	20231124	162900	487010680	4060	4060	4060	4060	0
125	20231124	162800	487010680	4060	4060	4060	4060	0
126	20231124	162700	487010680	4060	4060	4060	4060	0
127	20231124	162600	487010680	4060	4060	4060	4060	0
128	20231124	162500	487010680	4060	4060	4060	4060	0
129	20231124	162400	487010680	4060	4060	4060	4060	0
130	20231124	162300	487010680	4060	4060	4060	4060	0
131	20231124	162200	487010680	4060	4060	4060	4060	0
132	20231124	162100	487010680	4060	4060	4060	4060	0
133	20231124	162000	487010680	4060	4060	4060	4060	0
134	20231124	161900	487010680	4060	4060	4060	4060	0
135	20231124	161800	487010680	4060	4060	4060	4060	0
136	20231124	161700	487010680	4060	4060	4060	4060	0
137	20231124	161600	487010680	4060	4060	4060	4060	0
138	20231124	161500	487010680	4060	4060	4060	4060	0
139	20231124	161400	487010680	4060	4060	4060	4060	0
140	20231124	161300	487010680	4060	4060	4060	4060	0
141	20231124	161200	487010680	4060	4060	4060	4060	0
142	20231124	161100	487010680	4060	4060	4060	4060	0
143	20231124	161000	487010680	4060	4060	4060	4060	0
144	20231124	160900	487010680	4060	4060	4060	4060	0
145	20231124	160800	487010680	4060	4060	4060	4060	0
146	20231124	160700	487010680	4060	4060	4060	4060	0
147	20231124	160600	487010680	4060	4060	4060	4060	0
148	20231124	160500	487010680	4060	4060	4060	4060	0
149	20231124	160400	487010680	4060	4060	4060	4060	0
150	20231124	160300	487010680	4060	4060	4060	4060	0
151	20231124	160200	487010680	4060	4060	4060	4060	0
152	20231124	160100	487010680	4060	4060	4060	4060	2043
153	20231124	160000	487010680	4060	4060	4060	4060	0
154	20231124	155900	487010680	4060	4060	4060	4060	0
155	20231124	155800	487010680	4060	4060	4060	4060	0
156	20231124	155700	487010680	4060	4060	4060	4060	0
157	20231124	155600	487010680	4060	4060	4060	4060	0
158	20231124	155500	487010680	4060	4060	4060	4060	0
159	20231124	155400	487010680	4060	4060	4060	4060	0
160	20231124	155300	487010680	4060	4060	4060	4060	0
161	20231124	155200	487010680	4060	4060	4060	4060	0
162	20231124	155100	487010680	4060	4060	4060	4060	0
163	20231124	155000	487010680	4060	4060	4060	4060	0
164	20231124	154900	487010680	4060	4060	4060	4060	0
165	20231124	154800	487010680	4060	4060	4060	4060	0
166	20231124	154700	487010680	4060	4060	4060	4060	0
167	20231124	154600	487010680	4060	4060	4060	4060	0
168	20231124	154500	487010680	4060	4060	4060	4060	0
169	20231124	154400	487010680	4060	4060	4060	4060	0
170	20231124	154300	487010680	4060	4060	4060	4060	0
171	20231124	154200	487010680	4060	4060	4060	4060	0
172	20231124	154100	487010680	4060	4060	4060	4060	0
173	20231124	154000	487010680	4060	4060	4060	4060	0
174	20231124	153900	487010680	4060	4060	4060	4060	0
175	20231124	153800	487010680	4060	4060	4060	4060	0
176	20231124	153700	487010680	4060	4060	4060	4060	0
177	20231124	153600	487010680	4060	4060	4060	4060	0
178	20231124	153500	487010680	4060	4060	4060	4060	0
179	20231124	153400	487010680	4060	4060	4060	4060	0
180	20231124	153300	487010680	4060	4060	4060	4060	0
181	20231124	153200	487010680	4060	4060	4060	4060	0
182	20231124	153100	487010680	4060	4060	4060	4060	2043
183	20231124	153000	487010680	4060	4060	4060	4060	2043
184	20231124	152900	478716100	4085	4085	4085	4085	0
185	20231124	152800	478716100	4085	4085	4085	4085	0
186	20231124	152700	478716100	4085	4085	4085	4085	0
187	20231124	152600	478716100	4085	4085	4085	4085	0
188	20231124	152500	478716100	4085	4085	4085	4085	0
189	20231124	152400	478716100	4085	4085	4085	4085	0
190	20231124	152300	478716100	4085	4085	4085	4085	0
191	20231124	152200	478716100	4085	4085	4085	4085	0
192	20231124	152100	478716100	4085	4085	4085	4085	0
193	20231124	152000	478716100	4085	4085	4085	4085	0
194	20231124	151900	478716100	4085	4085	4085	4080	419
195	20231124	151800	477005540	4080	4080	4085	4065	2317
196	20231124	151700	467559540	4080	4065	4080	4065	314
197	20231124	151600	466280005	4070	4070	4070	4070	313
198	20231124	151500	465006095	4065	4070	4070	4065	648
199	20231124	151400	462369430	4070	4070	4070	4065	244
200	20231124	151300	461377010	4065	4065	4065	4065	205
201	20231124	151200	460543685	4070	4070	4070	4070	20
202	20231124	151100	460462285	4070	4060	4070	4060	422
203	20231124	151000	458746375	4065	4065	4070	4065	111
204	20231124	150900	458295155	4060	4065	4065	4060	426
205	20231124	150800	456564895	4065	4065	4065	4065	31
206	20231124	150700	456438880	4065	4065	4065	4065	231
207	20231124	150600	455499865	4065	4060	4065	4060	564
208	20231124	150500	453209335	4065	4060	4065	4060	242
209	20231124	150400	452226265	4060	4065	4065	4060	192
210	20231124	150300	451446195	4060	4060	4060	4060	426
211	20231124	150200	449716635	4065	4060	4065	4060	328
212	20231124	150100	448384315	4060	4065	4065	4060	114
213	20231124	150000	447920925	4060	4065	4065	4060	535
214	20231124	145900	445748280	4060	4065	4065	4060	3
215	20231124	145800	445736090	4065	4055	4065	4055	1134
216	20231124	145700	441131790	4060	4055	4060	4055	537
217	20231124	145600	438953700	4055	4060	4060	4055	97
218	20231124	145500	438560295	4060	4060	4060	4060	305
219	20231124	145400	437321995	4055	4055	4055	4055	426
220	20231124	145300	435594565	4060	4060	4060	4060	931
221	20231124	145200	431814705	4060	4060	4060	4060	53
222	20231124	145100	431599525	4060	4060	4065	4060	634
223	20231124	145000	429024910	4060	4065	4065	4060	210
224	20231124	144900	428171760	4065	4065	4065	4065	3
225	20231124	144800	428159565	4065	4060	4065	4055	643
226	20231124	144700	425548875	4060	4065	4065	4060	120
227	20231124	144600	425061125	4060	4060	4060	4060	28
228	20231124	144500	424947445	4065	4060	4065	4060	761
229	20231124	144400	421857235	4065	4060	4065	4060	143
230	20231124	144300	421276105	4065	4065	4065	4065	247
231	20231124	144200	420272050	4060	4060	4060	4060	429
232	20231124	144100	418530310	4065	4060	4065	4060	186
233	20231124	144000	417774530	4065	4065	4065	4065	130
234	20231124	143900	417246080	4060	4060	4060	4060	428
235	20231124	143800	415508400	4065	4065	4065	4065	132
236	20231124	143700	414971820	4065	4065	4065	4065	370
237	20231124	143600	413467770	4060	4060	4060	4060	456
238	20231124	143500	411616410	4065	4065	4065	4065	109
239	20231124	143400	411173325	4065	4060	4065	4060	223
240	20231124	143300	410267930	4055	4060	4060	4055	428
241	20231124	143200	408532005	4060	4060	4060	4060	55
242	20231124	143100	408308705	4065	4065	4065	4065	110
243	20231124	143000	407861555	4065	4060	4065	4060	706
244	20231124	142900	404993930	4065	4065	4065	4065	55
245	20231124	142800	404770355	4065	4065	4065	4065	66
246	20231124	142700	404502065	4065	4060	4070	4060	539
247	20231124	142600	402313165	4065	4065	4065	4065	110
248	20231124	142500	401866015	4065	4065	4065	4065	107
249	20231124	142400	401431060	4065	4060	4065	4060	569
250	20231124	142300	399120215	4065	4065	4065	4065	110
251	20231124	142200	398673065	4065	4065	4065	4065	110
252	20231124	142100	398225915	4070	4060	4070	4060	429
253	20231124	142000	396484165	4070	4065	4070	4065	293
254	20231124	141900	395292420	4065	4065	4065	4065	109
255	20231124	141800	394849335	4060	4065	4065	4060	428
256	20231124	141700	393111555	4065	4070	4070	4065	239
257	20231124	141600	392139470	4065	4065	4065	4065	215
258	20231124	141500	391265495	4060	4065	4065	4060	428
259	20231124	141400	389527365	4065	4065	4065	4065	130
260	20231124	141300	388998915	4070	4070	4070	4070	138
261	20231124	141200	388437255	4060	4070	4070	4060	445
262	20231124	141100	386630025	4065	4065	4070	4065	437
263	20231124	141000	384853075	4065	4060	4065	4060	1106
264	20231124	140900	380357835	4060	4065	4065	4060	469
265	20231124	140800	378453145	4065	4065	4065	4065	0
266	20231124	140700	378453145	4065	4065	4065	4065	155
267	20231124	140600	377823070	4065	4060	4065	4060	538
268	20231124	140500	375638245	4065	4065	4065	4065	88
269	20231124	140400	375280525	4065	4065	4065	4065	132
270	20231124	140300	374743945	4070	4070	4070	4070	117
271	20231124	140200	374267755	4060	4065	4065	4060	429
272	20231124	140100	372525470	4065	4065	4065	4065	131
273	20231124	140000	371992955	4065	4065	4065	4065	146
274	20231124	135900	371399465	4065	4065	4065	4065	0
275	20231124	135800	371399465	4065	4065	4065	4065	0
276	20231124	135700	371399465	4065	4070	4070	4065	253
277	20231124	135600	370370400	4065	4065	4065	4065	132
278	20231124	135500	369833820	4070	4065	4070	4065	268
279	20231124	135400	368743710	4070	4065	4070	4065	255
280	20231124	135300	367706515	4070	4070	4070	4070	123
281	20231124	135200	367205905	4070	4070	4070	4065	255
282	20231124	135100	366168705	4065	4065	4065	4065	136
283	20231124	135000	365615865	4070	4065	4070	4065	240
284	20231124	134900	364639715	4070	4070	4070	4070	1
285	20231124	134800	364635645	4065	4065	4065	4065	132
286	20231124	134700	364099065	4070	4065	4070	4065	255
287	20231124	134600	363061945	4065	4070	4070	4065	279
288	20231124	134500	361927790	4070	4065	4070	4065	2453
289	20231124	134400	351952245	4065	4065	4065	4065	110
290	20231124	134300	351505095	4060	4065	4065	4060	240
291	20231124	134200	350530145	4060	4065	4065	4060	242
292	20231124	134100	349547080	4060	4060	4060	4060	130
293	20231124	134000	349019280	4060	4060	4065	4060	421
294	20231124	133900	347309470	4065	4065	4065	4065	1
295	20231124	133800	347305405	4060	4060	4065	4060	1086
296	20231124	133700	342896000	4065	4060	4065	4060	253
297	20231124	133600	341868470	4065	4065	4065	4065	0
298	20231124	133500	341868470	4065	4060	4065	4060	132
299	20231124	133400	341332545	4060	4060	4060	4060	0
300	20231124	133300	341332545	4060	4065	4065	4060	296
301	20231124	133200	340129960	4065	4060	4065	4060	148
302	20231124	133100	339529050	4065	4065	4065	4060	263
303	20231124	133000	338461260	4060	4060	4060	4060	1000
304	20231124	132900	334401260	4065	4060	4065	4060	665
305	20231124	132800	331701080	4055	4055	4055	4055	129
306	20231124	132700	331177985	4060	4060	4060	4055	270
307	20231124	132600	330082035	4065	4065	4065	4065	0
308	20231124	132500	330082035	4065	4060	4065	4055	728
309	20231124	132400	327129960	4060	4060	4060	4060	0
310	20231124	132300	327129960	4060	4060	4060	4060	131
311	20231124	132200	326598100	4065	4060	4065	4060	2169
312	20231124	132100	317791050	4055	4055	4055	4055	131
313	20231124	132000	317259845	4055	4055	4055	4055	129
314	20231124	131900	316736750	4060	4060	4060	4060	128
315	20231124	131800	316217070	4055	4060	4060	4055	133
316	20231124	131700	315677750	4060	4055	4060	4055	131
317	20231124	131600	315146540	4060	4055	4060	4055	282
318	20231124	131500	314002275	4055	4055	4055	4055	1
319	20231124	131400	313998220	4055	4055	4055	4055	0
320	20231124	131300	313998220	4055	4060	4060	4055	241
321	20231124	131200	313020415	4055	4055	4055	4055	232
322	20231124	131100	312079655	4055	4055	4055	4055	130
323	20231124	131000	311552505	4055	4055	4055	4055	129
324	20231124	130900	311029410	4060	4060	4060	4060	110
325	20231124	130800	310582810	4060	4055	4060	4055	184
326	20231124	130700	309836430	4055	4055	4055	4055	1143
327	20231124	130600	305201565	4055	4055	4055	4055	168
328	20231124	130500	304520325	4060	4055	4060	4055	1891
329	20231124	130400	296852050	4050	4050	4050	4050	0
330	20231124	130300	296852050	4050	4055	4055	4050	114
331	20231124	130200	296389795	4055	4055	4055	4055	1212
332	20231124	130100	291475135	4055	4055	4060	4055	6888
333	20231124	130000	263542475	4055	4055	4055	4055	19
334	20231124	125900	263465430	4055	4055	4055	4055	109
335	20231124	125800	263023435	4055	4055	4055	4055	110
336	20231124	125700	262577385	4055	4055	4055	4055	0
337	20231124	125600	262577385	4055	4050	4055	4050	209
338	20231124	125500	261729895	4050	4050	4050	4050	1
339	20231124	125400	261725845	4055	4055	4055	4055	0
340	20231124	125300	261725845	4055	4055	4055	4055	0
341	20231124	125200	261725845	4055	4055	4055	4055	0
342	20231124	125100	261725845	4055	4055	4055	4055	10
343	20231124	125000	261685295	4055	4055	4055	4055	0
344	20231124	124900	261685295	4055	4055	4055	4055	0
345	20231124	124800	261685295	4055	4055	4055	4055	0
346	20231124	124700	261685295	4055	4055	4055	4055	0
347	20231124	124600	261685295	4055	4055	4055	4055	0
348	20231124	124500	261685295	4055	4055	4055	4055	0
349	20231124	124400	261685295	4055	4055	4055	4055	0
350	20231124	124300	261685295	4055	4055	4055	4055	0
351	20231124	124200	261685295	4055	4055	4055	4055	564
352	20231124	124100	259398275	4055	4055	4055	4055	500
353	20231124	124000	257370775	4050	4050	4050	4050	0
354	20231124	123900	257370775	4050	4050	4050	4050	0
355	20231124	123800	257370775	4050	4050	4050	4050	0
356	20231124	123700	257370775	4050	4050	4050	4050	0
357	20231124	123600	257370775	4050	4050	4050	4050	0
358	20231124	123500	257370775	4050	4050	4050	4050	0
359	20231124	123400	257370775	4050	4050	4050	4050	0
360	20231124	123300	257370775	4050	4050	4050	4050	0
361	20231124	123200	257370775	4050	4050	4050	4050	0
362	20231124	123100	257370775	4050	4050	4055	4050	389
363	20231124	123000	255795070	4050	4055	4055	4050	2186
364	20231124	122900	246931070	4055	4055	4055	4050	1654
365	20231124	122800	240232100	4055	4055	4055	4055	650
366	20231124	122700	237596350	4055	4055	4055	4055	0
367	20231124	122600	237596350	4055	4055	4055	4055	0
368	20231124	122500	237596350	4055	4055	4055	4055	0
369	20231124	122400	237596350	4055	4050	4055	4050	4210
370	20231124	122300	220545350	4050	4050	4050	4050	0
371	20231124	122200	220545350	4050	4050	4050	4050	0
372	20231124	122100	220545350	4050	4050	4050	4050	2035
373	20231124	122000	212303600	4050	4050	4050	4050	0
374	20231124	121900	212303600	4050	4050	4050	4050	0
375	20231124	121800	212303600	4050	4050	4050	4050	3766
376	20231124	121700	197051300	4055	4055	4055	4055	0
377	20231124	121600	197051300	4055	4055	4055	4055	125
378	20231124	121500	196544425	4055	4055	4055	4055	0
379	20231124	121400	196544425	4055	4055	4055	4055	0
380	20231124	121300	196544425	4055	4055	4055	4055	106
381	20231124	121200	196114595	4055	4055	4055	4055	50
382	20231124	121100	195911845	4055	4055	4055	4055	0
383	20231124	121000	195911845	4055	4055	4055	4055	134
384	20231124	120900	195368475	4055	4055	4055	4055	130
385	20231124	120800	194841325	4055	4055	4055	4055	131
386	20231124	120700	194310120	4055	4055	4055	4055	133
387	20231124	120600	193770805	4055	4055	4055	4055	0
388	20231124	120500	193770805	4055	4055	4055	4055	128
389	20231124	120400	193251765	4055	4055	4055	4055	131
390	20231124	120300	192720560	4055	4055	4055	4055	230
391	20231124	120200	191787910	4055	4055	4055	4055	81
392	20231124	120100	191459455	4055	4055	4055	4055	81
393	20231124	120000	191131000	4060	4060	4060	4060	0
394	20231124	115900	191131000	4060	4060	4060	4060	0
395	20231124	115800	191131000	4060	4060	4060	4060	0
396	20231124	115700	191131000	4060	4060	4060	4060	0
397	20231124	115600	191131000	4060	4050	4060	4050	2
398	20231124	115500	191122890	4055	4050	4060	4050	570
399	20231124	115400	188811540	4055	4055	4055	4055	720
400	20231124	115300	185891940	4055	4055	4055	4055	1910
401	20231124	115200	178146890	4055	4055	4055	4055	0
402	20231124	115100	178146890	4055	4055	4055	4055	0
403	20231124	115000	178146890	4055	4055	4055	4055	2
404	20231124	114900	178138780	4055	4055	4055	4055	0
405	20231124	114800	178138780	4055	4055	4055	4055	1
406	20231124	114700	178134725	4055	4055	4055	4055	51
407	20231124	114600	177927920	4055	4055	4055	4055	0
408	20231124	114500	177927920	4055	4055	4055	4055	8
409	20231124	114400	177895480	4055	4055	4055	4055	0
410	20231124	114300	177895480	4055	4055	4055	4055	0
411	20231124	114200	177895480	4055	4055	4055	4055	0
412	20231124	114100	177895480	4055	4055	4055	4055	0
413	20231124	114000	177895480	4055	4055	4055	4055	0
414	20231124	113900	177895480	4055	4055	4055	4055	1391
415	20231124	113800	172254975	4055	4055	4055	4055	111
416	20231124	113700	171804870	4055	4055	4055	4055	1379
417	20231124	113600	166213025	4055	4055	4055	4055	2054
418	20231124	113500	157884055	4055	4055	4055	4055	0
419	20231124	113400	157884055	4055	4055	4055	4055	0
420	20231124	113300	157884055	4055	4055	4055	4055	0
421	20231124	113200	157884055	4055	4055	4055	4055	0
422	20231124	113100	157884055	4055	4055	4055	4055	0
423	20231124	113000	157884055	4055	4055	4055	4055	10
424	20231124	112900	157843505	4055	4055	4055	4055	0
425	20231124	112800	157843505	4055	4055	4055	4055	0
426	20231124	112700	157843505	4055	4055	4055	4055	6
427	20231124	112600	157819175	4055	4055	4055	4055	0
428	20231124	112500	157819175	4055	4055	4055	4055	0
429	20231124	112400	157819175	4055	4055	4055	4055	0
430	20231124	112300	157819175	4055	4055	4055	4055	2
431	20231124	112200	157811065	4055	4055	4055	4055	0
432	20231124	112100	157811065	4055	4055	4055	4055	0
433	20231124	112000	157811065	4055	4055	4055	4055	668
434	20231124	111900	155102325	4055	4055	4055	4055	200
435	20231124	111800	154291325	4055	4055	4055	4055	100
436	20231124	111700	153885825	4055	4055	4055	4055	0
437	20231124	111600	153885825	4055	4055	4055	4055	13
438	20231124	111500	153833110	4050	4050	4050	4050	425
439	20231124	111400	152111860	4055	4055	4055	4055	0
440	20231124	111300	152111860	4055	4055	4055	4055	4
441	20231124	111200	152095640	4055	4055	4055	4055	0
442	20231124	111100	152095640	4055	4055	4055	4055	0
443	20231124	111000	152095640	4055	4055	4055	4055	100
444	20231124	110900	151690140	4055	4055	4055	4055	100
445	20231124	110800	151284640	4055	4055	4055	4055	5
446	20231124	110700	151264365	4055	4055	4055	4055	0
447	20231124	110600	151264365	4055	4055	4055	4055	150
448	20231124	110500	150656115	4055	4055	4055	4055	1757
449	20231124	110400	143531480	4050	4050	4050	4050	0
450	20231124	110300	143531480	4050	4050	4050	4050	0
451	20231124	110200	143531480	4050	4050	4050	4050	0
452	20231124	110100	143531480	4050	4050	4050	4050	0
453	20231124	110000	143531480	4050	4050	4050	4050	0
454	20231124	105900	143531480	4050	4050	4050	4050	200
455	20231124	105800	142721480	4055	4055	4055	4055	0
456	20231124	105700	142721480	4055	4055	4055	4055	0
457	20231124	105600	142721480	4055	4055	4055	4055	0
458	20231124	105500	142721480	4055	4055	4055	4055	0
459	20231124	105400	142721480	4055	4055	4055	4055	0
460	20231124	105300	142721480	4055	4055	4055	4055	0
461	20231124	105200	142721480	4055	4055	4055	4055	0
462	20231124	105100	142721480	4055	4055	4055	4055	7
463	20231124	105000	142693095	4050	4050	4050	4050	73
464	20231124	104900	142397445	4055	4055	4055	4055	0
465	20231124	104800	142397445	4055	4055	4055	4055	0
466	20231124	104700	142397445	4055	4055	4055	4055	2
467	20231124	104600	142389335	4050	4050	4050	4050	0
468	20231124	104500	142389335	4050	4050	4050	4050	0
469	20231124	104400	142389335	4050	4050	4050	4050	0
470	20231124	104300	142389335	4050	4050	4050	4050	0
471	20231124	104200	142389335	4050	4050	4050	4050	0
472	20231124	104100	142389335	4050	4050	4050	4050	0
473	20231124	104000	142389335	4050	4050	4050	4050	15
474	20231124	103900	142328585	4055	4055	4055	4055	0
475	20231124	103800	142328585	4055	4055	4055	4055	0
476	20231124	103700	142328585	4055	4050	4055	4050	20
477	20231124	103600	142247535	4055	4055	4055	4055	0
478	20231124	103500	142247535	4055	4055	4055	4055	0
479	20231124	103400	142247535	4055	4055	4055	4055	0
480	20231124	103300	142247535	4055	4055	4055	4055	5
481	20231124	103200	142227260	4055	4060	4060	4055	126
482	20231124	103100	141716325	4055	4055	4055	4055	0
483	20231124	103000	141716325	4055	4055	4055	4050	1729
484	20231124	102900	134709230	4055	4060	4060	4055	1132
485	20231124	102800	130113970	4060	4060	4060	4060	380
486	20231124	102700	128571170	4050	4055	4055	4050	1731
487	20231124	102600	121559965	4050	4050	4050	4050	100
488	20231124	102500	121154965	4055	4055	4055	4055	130
489	20231124	102400	120627815	4055	4055	4055	4055	131
490	20231124	102300	120096610	4060	4060	4060	4060	0
491	20231124	102200	120096610	4060	4060	4060	4060	0
492	20231124	102100	120096610	4060	4060	4060	4060	86
493	20231124	102000	119747450	4055	4055	4055	4055	140
494	20231124	101900	119179750	4055	4055	4055	4055	400
495	20231124	101800	117557750	4055	4055	4055	4055	1224
496	20231124	101700	112594430	4055	4055	4055	4055	2
497	20231124	101600	112586320	4050	4050	4050	4050	942
498	20231124	101500	108771220	4055	4055	4055	4055	676
499	20231124	101400	106030040	4055	4055	4055	4055	0
500	20231124	101300	106030040	4055	4055	4055	4055	0
501	20231124	101200	106030040	4055	4055	4055	4055	0
502	20231124	101100	106030040	4055	4055	4055	4055	1128
503	20231124	101000	101456000	4055	4055	4055	4055	100
504	20231124	100900	101050500	4055	4055	4055	4055	0
505	20231124	100800	101050500	4055	4055	4055	4055	300
506	20231124	100700	99834000	4055	4055	4055	4055	0
507	20231124	100600	99834000	4055	4055	4055	4055	17
508	20231124	100500	99765065	4055	4055	4055	4055	4739
509	20231124	100400	80548420	4055	4055	4055	4055	131
510	20231124	100300	80017215	4055	4055	4055	4055	1
511	20231124	100200	80013160	4055	4055	4055	4055	132
512	20231124	100100	79477900	4055	4055	4055	4055	129
513	20231124	100000	78954805	4060	4055	4060	4055	231
514	20231124	095900	78017600	4055	4055	4060	4055	133
515	20231124	095800	77478280	4055	4055	4055	4055	0
516	20231124	095700	77478280	4055	4060	4060	4055	105
517	20231124	095600	77052005	4055	4055	4055	4055	1
518	20231124	095500	77047950	4060	4060	4060	4060	1000
519	20231124	095400	72987950	4055	4055	4055	4055	130
520	20231124	095300	72460800	4055	4055	4055	4055	0
521	20231124	095200	72460800	4055	4055	4055	4055	131
522	20231124	095100	71929595	4055	4055	4055	4055	131
523	20231124	095000	71398390	4055	4055	4055	4055	131
524	20231124	094900	70867185	4055	4055	4055	4055	129
525	20231124	094800	70344090	4055	4055	4055	4055	100
526	20231124	094700	69938590	4060	4055	4060	4055	860
527	20231124	094600	66451215	4055	4055	4055	4050	1287
528	20231124	094500	61232435	4055	4055	4055	4055	6
529	20231124	094400	61208105	4055	4055	4055	4055	7
530	20231124	094300	61179720	4050	4050	4050	4050	3
531	20231124	094200	61167570	4050	4050	4050	4050	42
532	20231124	094100	60997470	4055	4055	4055	4055	38
533	20231124	094000	60843380	4055	4055	4060	4055	1133
534	20231124	093900	56249060	4060	4060	4060	4060	7
535	20231124	093800	56220640	4055	4060	4060	4055	131
536	20231124	093700	55689430	4055	4055	4055	4055	131
537	20231124	093600	55158225	4055	4060	4060	4055	387
538	20231124	093500	53587660	4060	4055	4060	4055	134
539	20231124	093400	53044275	4060	4060	4060	4060	3
540	20231124	093300	53032095	4055	4055	4055	4055	130
541	20231124	093200	52504945	4055	4055	4055	4055	129
542	20231124	093100	51981850	4060	4060	4060	4055	134
543	20231124	093000	51438465	4060	4055	4060	4055	131
544	20231124	092900	50907250	4060	4060	4060	4060	1
545	20231124	092800	50903190	4055	4055	4055	4055	131
546	20231124	092700	50371985	4055	4055	4055	4055	131
547	20231124	092600	49840780	4060	4060	4060	4060	35
548	20231124	092500	49698680	4060	4060	4060	4060	499
549	20231124	092400	47672740	4060	4060	4060	4060	600
550	20231124	092300	45236740	4060	4060	4060	4060	168
551	20231124	092200	44554660	4060	4060	4060	4060	20
552	20231124	092100	44473460	4060	4060	4060	4060	98
553	20231124	092000	44075580	4060	4060	4060	4060	31
554	20231124	091900	43949720	4065	4060	4065	4060	140
555	20231124	091800	43381315	4055	4060	4060	4055	1150
556	20231124	091700	38717260	4060	4065	4065	4060	131
557	20231124	091600	38185395	4065	4055	4065	4055	5162
558	20231124	091500	17227310	4055	4055	4055	4055	129
559	20231124	091400	16704215	4060	4060	4060	4060	1
560	20231124	091300	16700155	4055	4055	4055	4055	632
561	20231124	091200	14137395	4055	4055	4055	4055	131
562	20231124	091100	13606190	4055	4055	4055	4055	130
563	20231124	091000	13079040	4060	4055	4060	4055	147
564	20231124	090900	12482875	4060	4055	4060	4055	13
565	20231124	090800	12430150	4060	4065	4065	4060	65
566	20231124	090700	12166175	4065	4055	4065	4055	238
567	20231124	090600	11200750	4050	4050	4050	4050	1300
568	20231124	090500	5935750	4055	4055	4055	4055	211
569	20231124	090400	5080145	4055	4055	4060	4055	1067
570	20231124	090300	753175	4055	4055	4055	4055	10
571	20231124	090200	712625	4050	4050	4050	4050	37
572	20231124	090100	562775	4050	4050	4050	4050	66
573	20231124	090000	295475	4045	4050	4050	4045	73