KissMeData/000370/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	183100	555664385	4060	4060	4060	4060	378
3	20231120	183000	555664385	4060	4060	4060	4060	0
4	20231120	182900	555664385	4060	4060	4060	4060	0
5	20231120	182800	555664385	4060	4060	4060	4060	0
6	20231120	182700	555664385	4060	4060	4060	4060	0
7	20231120	182600	555664385	4060	4060	4060	4060	0
8	20231120	182500	555664385	4060	4060	4060	4060	0
9	20231120	182400	555664385	4060	4060	4060	4060	0
10	20231120	182300	555664385	4060	4060	4060	4060	0
11	20231120	182200	555664385	4060	4060	4060	4060	0
12	20231120	182100	555664385	4060	4060	4060	4060	0
13	20231120	182000	555664385	4060	4060	4060	4060	0
14	20231120	181900	555664385	4060	4060	4060	4060	0
15	20231120	181800	555664385	4060	4060	4060	4060	0
16	20231120	181700	555664385	4060	4060	4060	4060	0
17	20231120	181600	555664385	4060	4060	4060	4060	0
18	20231120	181500	555664385	4060	4060	4060	4060	0
19	20231120	181400	555664385	4060	4060	4060	4060	0
20	20231120	181300	555664385	4060	4060	4060	4060	0
21	20231120	181200	555664385	4060	4060	4060	4060	0
22	20231120	181100	555664385	4060	4060	4060	4060	0
23	20231120	181000	555664385	4060	4060	4060	4060	0
24	20231120	180900	555664385	4060	4060	4060	4060	0
25	20231120	180800	555664385	4060	4060	4060	4060	0
26	20231120	180700	555664385	4060	4060	4060	4060	0
27	20231120	180600	555664385	4060	4060	4060	4060	0
28	20231120	180500	555664385	4060	4060	4060	4060	0
29	20231120	180400	555664385	4060	4060	4060	4060	0
30	20231120	180300	555664385	4060	4060	4060	4060	0
31	20231120	180200	555664385	4060	4060	4060	4060	0
32	20231120	180100	555664385	4060	4060	4060	4060	378
33	20231120	180000	555664385	4060	4060	4060	4060	0
34	20231120	175900	555664385	4060	4060	4060	4060	0
35	20231120	175800	555664385	4060	4060	4060	4060	0
36	20231120	175700	555664385	4060	4060	4060	4060	0
37	20231120	175600	555664385	4060	4060	4060	4060	0
38	20231120	175500	555664385	4060	4060	4060	4060	0
39	20231120	175400	555664385	4060	4060	4060	4060	0
40	20231120	175300	555664385	4060	4060	4060	4060	0
41	20231120	175200	555664385	4060	4060	4060	4060	0
42	20231120	175100	555664385	4060	4060	4060	4060	0
43	20231120	175000	555664385	4060	4060	4060	4060	0
44	20231120	174900	555664385	4060	4060	4060	4060	0
45	20231120	174800	555664385	4060	4060	4060	4060	0
46	20231120	174700	555664385	4060	4060	4060	4060	0
47	20231120	174600	555664385	4060	4060	4060	4060	0
48	20231120	174500	555664385	4060	4060	4060	4060	0
49	20231120	174400	555664385	4060	4060	4060	4060	0
50	20231120	174300	555664385	4060	4060	4060	4060	0
51	20231120	174200	555664385	4060	4060	4060	4060	0
52	20231120	174100	555664385	4060	4060	4060	4060	0
53	20231120	174000	555664385	4060	4060	4060	4060	0
54	20231120	173900	555664385	4060	4060	4060	4060	0
55	20231120	173800	555664385	4060	4060	4060	4060	0
56	20231120	173700	555664385	4060	4060	4060	4060	0
57	20231120	173600	555664385	4060	4060	4060	4060	0
58	20231120	173500	555664385	4060	4060	4060	4060	0
59	20231120	173400	555664385	4060	4060	4060	4060	0
60	20231120	173300	555664385	4060	4060	4060	4060	0
61	20231120	173200	555664385	4060	4060	4060	4060	0
62	20231120	173100	555664385	4060	4060	4060	4060	378
63	20231120	173000	555664385	4060	4060	4060	4060	0
64	20231120	172900	555664385	4060	4060	4060	4060	0
65	20231120	172800	555664385	4060	4060	4060	4060	0
66	20231120	172700	555664385	4060	4060	4060	4060	0
67	20231120	172600	555664385	4060	4060	4060	4060	0
68	20231120	172500	555664385	4060	4060	4060	4060	0
69	20231120	172400	555664385	4060	4060	4060	4060	0
70	20231120	172300	555664385	4060	4060	4060	4060	0
71	20231120	172200	555664385	4060	4060	4060	4060	0
72	20231120	172100	555664385	4060	4060	4060	4060	0
73	20231120	172000	555664385	4060	4060	4060	4060	0
74	20231120	171900	555664385	4060	4060	4060	4060	0
75	20231120	171800	555664385	4060	4060	4060	4060	0
76	20231120	171700	555664385	4060	4060	4060	4060	0
77	20231120	171600	555664385	4060	4060	4060	4060	0
78	20231120	171500	555664385	4060	4060	4060	4060	0
79	20231120	171400	555664385	4060	4060	4060	4060	0
80	20231120	171300	555664385	4060	4060	4060	4060	0
81	20231120	171200	555664385	4060	4060	4060	4060	0
82	20231120	171100	555664385	4060	4060	4060	4060	0
83	20231120	171000	555664385	4060	4060	4060	4060	0
84	20231120	170900	555664385	4060	4060	4060	4060	0
85	20231120	170800	555664385	4060	4060	4060	4060	0
86	20231120	170700	555664385	4060	4060	4060	4060	0
87	20231120	170600	555664385	4060	4060	4060	4060	0
88	20231120	170500	555664385	4060	4060	4060	4060	0
89	20231120	170400	555664385	4060	4060	4060	4060	0
90	20231120	170300	555664385	4060	4060	4060	4060	0
91	20231120	170200	555664385	4060	4060	4060	4060	0
92	20231120	170100	555664385	4060	4060	4060	4060	378
93	20231120	170000	555664385	4060	4060	4060	4060	0
94	20231120	165900	555664385	4060	4060	4060	4060	0
95	20231120	165800	555664385	4060	4060	4060	4060	0
96	20231120	165700	555664385	4060	4060	4060	4060	0
97	20231120	165600	555664385	4060	4060	4060	4060	0
98	20231120	165500	555664385	4060	4060	4060	4060	0
99	20231120	165400	555664385	4060	4060	4060	4060	0
100	20231120	165300	555664385	4060	4060	4060	4060	0
101	20231120	165200	555664385	4060	4060	4060	4060	0
102	20231120	165100	555664385	4060	4060	4060	4060	0
103	20231120	165000	555664385	4060	4060	4060	4060	0
104	20231120	164900	555664385	4060	4060	4060	4060	0
105	20231120	164800	555664385	4060	4060	4060	4060	0
106	20231120	164700	555664385	4060	4060	4060	4060	0
107	20231120	164600	555664385	4060	4060	4060	4060	0
108	20231120	164500	555664385	4060	4060	4060	4060	0
109	20231120	164400	555664385	4060	4060	4060	4060	0
110	20231120	164300	555664385	4060	4060	4060	4060	0
111	20231120	164200	555664385	4060	4060	4060	4060	0
112	20231120	164100	555664385	4060	4060	4060	4060	0
113	20231120	164000	555664385	4060	4060	4060	4060	0
114	20231120	163900	555664385	4060	4060	4060	4060	0
115	20231120	163800	555664385	4060	4060	4060	4060	0
116	20231120	163700	555664385	4060	4060	4060	4060	0
117	20231120	163600	555664385	4060	4060	4060	4060	0
118	20231120	163500	555664385	4060	4060	4060	4060	0
119	20231120	163400	555664385	4060	4060	4060	4060	0
120	20231120	163300	555664385	4060	4060	4060	4060	0
121	20231120	163200	555664385	4060	4060	4060	4060	0
122	20231120	163100	555664385	4060	4060	4060	4060	378
123	20231120	163000	555664385	4060	4060	4060	4060	0
124	20231120	162900	555664385	4060	4060	4060	4060	0
125	20231120	162800	555664385	4060	4060	4060	4060	0
126	20231120	162700	555664385	4060	4060	4060	4060	0
127	20231120	162600	555664385	4060	4060	4060	4060	0
128	20231120	162500	555664385	4060	4060	4060	4060	0
129	20231120	162400	555664385	4060	4060	4060	4060	0
130	20231120	162300	555664385	4060	4060	4060	4060	0
131	20231120	162200	555664385	4060	4060	4060	4060	0
132	20231120	162100	555664385	4060	4060	4060	4060	0
133	20231120	162000	555664385	4060	4060	4060	4060	0
134	20231120	161900	555664385	4060	4060	4060	4060	0
135	20231120	161800	555664385	4060	4060	4060	4060	0
136	20231120	161700	555664385	4060	4060	4060	4060	0
137	20231120	161600	555664385	4060	4060	4060	4060	0
138	20231120	161500	555664385	4060	4060	4060	4060	0
139	20231120	161400	555664385	4060	4060	4060	4060	0
140	20231120	161300	555664385	4060	4060	4060	4060	0
141	20231120	161200	555664385	4060	4060	4060	4060	0
142	20231120	161100	555664385	4060	4060	4060	4060	0
143	20231120	161000	555664385	4060	4060	4060	4060	0
144	20231120	160900	555664385	4060	4060	4060	4060	0
145	20231120	160800	555664385	4060	4060	4060	4060	0
146	20231120	160700	555664385	4060	4060	4060	4060	0
147	20231120	160600	555664385	4060	4060	4060	4060	0
148	20231120	160500	555664385	4060	4060	4060	4060	0
149	20231120	160400	555664385	4060	4060	4060	4060	0
150	20231120	160300	555664385	4060	4060	4060	4060	0
151	20231120	160200	555664385	4060	4060	4060	4060	0
152	20231120	160100	555664385	4060	4060	4060	4060	378
153	20231120	160000	555664385	4060	4060	4060	4060	0
154	20231120	155900	555664385	4060	4060	4060	4060	0
155	20231120	155800	555664385	4060	4060	4060	4060	0
156	20231120	155700	555664385	4060	4060	4060	4060	0
157	20231120	155600	555664385	4060	4060	4060	4060	0
158	20231120	155500	555664385	4060	4060	4060	4060	0
159	20231120	155400	555664385	4060	4060	4060	4060	0
160	20231120	155300	555664385	4060	4060	4060	4060	0
161	20231120	155200	555664385	4060	4060	4060	4060	0
162	20231120	155100	555664385	4060	4060	4060	4060	0
163	20231120	155000	555664385	4060	4060	4060	4060	0
164	20231120	154900	555664385	4060	4060	4060	4060	0
165	20231120	154800	555664385	4060	4060	4060	4060	0
166	20231120	154700	555664385	4060	4060	4060	4060	0
167	20231120	154600	555664385	4060	4060	4060	4060	0
168	20231120	154500	555664385	4060	4060	4060	4060	0
169	20231120	154400	555664385	4060	4060	4060	4060	0
170	20231120	154300	555664385	4060	4060	4060	4060	0
171	20231120	154200	555664385	4060	4060	4060	4060	0
172	20231120	154100	555664385	4060	4060	4060	4060	0
173	20231120	154000	555664385	4060	4060	4060	4060	0
174	20231120	153900	555664385	4060	4060	4060	4060	0
175	20231120	153800	555664385	4060	4060	4060	4060	0
176	20231120	153700	555664385	4060	4060	4060	4060	0
177	20231120	153600	555664385	4060	4060	4060	4060	0
178	20231120	153500	555664385	4060	4060	4060	4060	0
179	20231120	153400	555664385	4060	4060	4060	4060	0
180	20231120	153300	555664385	4060	4060	4060	4060	0
181	20231120	153200	555664385	4060	4060	4060	4060	0
182	20231120	153100	555664385	4060	4060	4060	4060	378
183	20231120	153000	555664385	4060	4060	4060	4060	378
184	20231120	152900	554129705	4060	4060	4060	4060	0
185	20231120	152800	554129705	4060	4060	4060	4060	0
186	20231120	152700	554129705	4060	4060	4060	4060	0
187	20231120	152600	554129705	4060	4060	4060	4060	0
188	20231120	152500	554129705	4060	4060	4060	4060	0
189	20231120	152400	554129705	4060	4060	4060	4060	0
190	20231120	152300	554129705	4060	4060	4060	4060	0
191	20231120	152200	554129705	4060	4060	4060	4060	0
192	20231120	152100	554129705	4060	4060	4060	4060	0
193	20231120	152000	554129705	4060	4060	4060	4060	0
194	20231120	151900	554129705	4060	4070	4070	4060	112
195	20231120	151800	553674130	4065	4060	4070	4060	1057
196	20231120	151700	549373430	4065	4065	4070	4060	1529
197	20231120	151600	543159355	4070	4065	4070	4060	1229
198	20231120	151500	538163320	4070	4070	4070	4060	1125
199	20231120	151400	533588400	4065	4065	4070	4060	1241
200	20231120	151300	528543955	4065	4065	4070	4060	2239
201	20231120	151200	519436060	4065	4060	4070	4060	1156
202	20231120	151100	514740550	4065	4060	4070	4055	1391
203	20231120	151000	509088080	4065	4070	4070	4055	809
204	20231120	150900	505803240	4065	4060	4065	4060	847
205	20231120	150800	502361820	4060	4060	4065	4060	837
206	20231120	150700	498961395	4055	4065	4070	4055	1523
207	20231120	150600	492773095	4065	4060	4065	4055	1146
208	20231120	150500	488120820	4055	4060	4060	4050	797
209	20231120	150400	484888320	4050	4065	4070	4050	1226
210	20231120	150300	479908960	4065	4055	4065	4055	775
211	20231120	150200	476761830	4055	4060	4065	4050	1052
212	20231120	150100	472491330	4060	4055	4065	4055	1219
213	20231120	150000	467542665	4065	4065	4070	4050	1459
214	20231120	145900	461611390	4065	4060	4065	4060	793
215	20231120	145800	458389200	4065	4060	4065	4055	927
216	20231120	145700	454625015	4060	4065	4070	4060	2134
217	20231120	145600	445951400	4065	4060	4065	4055	1247
218	20231120	145500	440886235	4070	4065	4070	4060	2669
219	20231120	145400	430029805	4060	4050	4060	4050	2438
220	20231120	145300	420134410	4055	4055	4060	4050	1017
221	20231120	145200	416009960	4055	4055	4055	4055	1700
222	20231120	145100	409116460	4055	4055	4055	4055	1248
223	20231120	145000	404055820	4055	4055	4055	4055	796
224	20231120	144900	400828040	4055	4060	4060	4055	1201
225	20231120	144800	395955120	4055	4055	4055	4055	1405
226	20231120	144700	390257845	4055	4055	4055	4055	560
227	20231120	144600	387987045	4055	4055	4055	4055	27
228	20231120	144500	387877560	4055	4055	4055	4055	30
229	20231120	144400	387755910	4055	4055	4055	4055	0
230	20231120	144300	387755910	4055	4055	4055	4055	0
231	20231120	144200	387755910	4055	4055	4055	4055	30
232	20231120	144100	387634260	4055	4055	4055	4055	0
233	20231120	144000	387634260	4055	4055	4055	4055	0
234	20231120	143900	387634260	4055	4055	4055	4055	30
235	20231120	143800	387512610	4070	4070	4070	4070	0
236	20231120	143700	387512610	4070	4070	4070	4070	316
237	20231120	143600	386226490	4070	4055	4070	4055	51
238	20231120	143500	386019370	4070	4070	4070	4070	0
239	20231120	143400	386019370	4070	4070	4070	4070	0
240	20231120	143300	386019370	4070	4055	4070	4055	31
241	20231120	143200	385893650	4055	4055	4055	4055	0
242	20231120	143100	385893650	4055	4070	4070	4055	2
243	20231120	143000	385885525	4055	4055	4055	4055	30
244	20231120	142900	385763875	4070	4070	4070	4070	0
245	20231120	142800	385763875	4070	4070	4070	4070	0
246	20231120	142700	385763875	4070	4055	4070	4055	31
247	20231120	142600	385638155	4070	4070	4070	4070	0
248	20231120	142500	385638155	4070	4070	4070	4070	0
249	20231120	142400	385638155	4070	4055	4070	4055	32
250	20231120	142300	385508380	4070	4070	4070	4070	0
251	20231120	142200	385508380	4070	4070	4070	4070	2193
252	20231120	142100	376582870	4070	4055	4070	4055	32
253	20231120	142000	376453095	4055	4055	4055	4055	27
254	20231120	141900	376343610	4070	4070	4070	4070	0
255	20231120	141800	376343610	4070	4055	4070	4055	32
256	20231120	141700	376213835	4070	4070	4070	4070	0
257	20231120	141600	376213835	4070	4070	4070	4070	100
258	20231120	141500	375806835	4070	4055	4070	4055	32
259	20231120	141400	375677060	4070	4070	4070	4070	0
260	20231120	141300	375677060	4070	4055	4070	4055	2
261	20231120	141200	375668935	4070	4060	4070	4055	61
262	20231120	141100	375421225	4070	4070	4070	4070	0
263	20231120	141000	375421225	4070	4060	4070	4060	25
264	20231120	140900	375319675	4065	4060	4065	4060	5927
265	20231120	140800	351242425	4065	4065	4065	4065	0
266	20231120	140700	351242425	4065	4065	4065	4060	21
267	20231120	140600	351157065	4060	4060	4060	4060	31
268	20231120	140500	351031205	4065	4065	4065	4065	0
269	20231120	140400	351031205	4065	4065	4065	4065	0
270	20231120	140300	351031205	4065	4060	4065	4060	32
271	20231120	140200	350901280	4060	4060	4060	4060	0
272	20231120	140100	350901280	4060	4060	4060	4060	1
273	20231120	140000	350897220	4060	4060	4060	4060	31
274	20231120	135900	350771360	4065	4065	4065	4065	50
275	20231120	135800	350568110	4060	4060	4060	4060	0
276	20231120	135700	350568110	4060	4060	4060	4060	31
277	20231120	135600	350442250	4060	4060	4060	4060	1
278	20231120	135500	350438190	4060	4060	4060	4060	0
279	20231120	135400	350438190	4060	4060	4060	4060	31
280	20231120	135300	350312330	4060	4060	4060	4060	0
281	20231120	135200	350312330	4060	4060	4060	4060	83
282	20231120	135100	349975350	4055	4055	4055	4055	231
283	20231120	135000	349038645	4060	4060	4060	4060	2253
284	20231120	134900	339891465	4055	4055	4055	4055	0
285	20231120	134800	339891465	4055	4055	4055	4055	31
286	20231120	134700	339765760	4060	4060	4060	4060	0
287	20231120	134600	339765760	4060	4055	4060	4055	315
288	20231120	134500	338486960	4055	4055	4055	4055	31
289	20231120	134400	338361255	4060	4060	4060	4060	0
290	20231120	134300	338361255	4060	4060	4060	4060	15
291	20231120	134200	338300355	4055	4055	4055	4050	231
292	20231120	134100	337363670	4060	4060	4060	4060	0
293	20231120	134000	337363670	4060	4060	4060	4060	1
294	20231120	133900	337359610	4055	4055	4055	4055	195
295	20231120	133800	336568885	4060	4060	4060	4060	1
296	20231120	133700	336564825	4055	4055	4055	4055	455
297	20231120	133600	334719800	4055	4055	4055	4055	31
298	20231120	133500	334594095	4060	4060	4060	4060	0
299	20231120	133400	334594095	4060	4055	4060	4055	85
300	20231120	133300	334249415	4055	4055	4055	4055	31
301	20231120	133200	334123710	4055	4055	4055	4055	25
302	20231120	133100	334022335	4055	4055	4055	4055	0
303	20231120	133000	334022335	4055	4055	4055	4055	2177
304	20231120	132900	325194600	4060	4060	4060	4060	50
305	20231120	132800	324991600	4060	4060	4060	4060	0
306	20231120	132700	324991600	4060	4055	4060	4055	1615
307	20231120	132600	318434955	4055	4055	4055	4055	46
308	20231120	132500	318248425	4055	4055	4055	4055	0
309	20231120	132400	318248425	4055	4055	4055	4055	31
310	20231120	132300	318122720	4060	4060	4060	4060	0
311	20231120	132200	318122720	4060	4055	4060	4055	888
312	20231120	132100	314521610	4050	4050	4050	4050	31
313	20231120	132000	314396060	4050	4050	4050	4050	85
314	20231120	131900	314051810	4055	4055	4055	4055	193
315	20231120	131800	313269195	4055	4055	4055	4055	112
316	20231120	131700	312815035	4055	4055	4055	4055	0
317	20231120	131600	312815035	4055	4055	4055	4055	406
318	20231120	131500	311168705	4055	4055	4055	4055	51
319	20231120	131400	310961900	4055	4055	4055	4055	2474
320	20231120	131300	300929830	4055	4055	4055	4055	0
321	20231120	131200	300929830	4055	4055	4055	4055	131
322	20231120	131100	300398625	4060	4060	4060	4060	0
323	20231120	131000	300398625	4060	4060	4060	4060	0
324	20231120	130900	300398625	4060	4055	4060	4055	82
325	20231120	130800	300066110	4060	4060	4060	4060	6
326	20231120	130700	300041750	4055	4055	4055	4055	0
327	20231120	130600	300041750	4055	4055	4055	4055	31
328	20231120	130500	299916045	4060	4060	4060	4060	0
329	20231120	130400	299916045	4060	4060	4060	4060	0
330	20231120	130300	299916045	4060	4055	4060	4055	226
331	20231120	130200	298998640	4060	4060	4060	4060	1
332	20231120	130100	298994580	4060	4060	4060	4060	16
333	20231120	130000	298929620	4055	4055	4055	4055	31
334	20231120	125900	298803915	4060	4060	4060	4060	0
335	20231120	125800	298803915	4060	4060	4060	4060	0
336	20231120	125700	298803915	4060	4055	4060	4055	52
337	20231120	125600	298592950	4060	4060	4060	4060	0
338	20231120	125500	298592950	4060	4060	4060	4060	10
339	20231120	125400	298552350	4055	4055	4060	4055	2341
340	20231120	125300	289059570	4065	4065	4065	4065	13
341	20231120	125200	289006725	4055	4055	4055	4055	4
342	20231120	125100	288990505	4055	4060	4060	4055	31
343	20231120	125000	288864705	4065	4065	4065	4065	5
344	20231120	124900	288844380	4065	4065	4065	4065	0
345	20231120	124800	288844380	4065	4060	4065	4060	32
346	20231120	124700	288714455	4065	4065	4065	4065	0
347	20231120	124600	288714455	4065	4060	4065	4060	20
348	20231120	124500	288633250	4055	4055	4055	4055	31
349	20231120	124400	288507545	4060	4060	4060	4060	100
350	20231120	124300	288101545	4060	4060	4060	4060	0
351	20231120	124200	288101545	4060	4055	4060	4055	32
352	20231120	124100	287971780	4055	4055	4055	4055	118
353	20231120	124000	287493290	4055	4055	4055	4055	0
354	20231120	123900	287493290	4055	4060	4060	4055	1478
355	20231120	123800	281492725	4060	4060	4060	4060	222
356	20231120	123700	280591405	4065	4065	4065	4065	0
357	20231120	123600	280591405	4065	4060	4065	4060	32
358	20231120	123500	280461480	4060	4060	4060	4060	0
359	20231120	123400	280461480	4060	4060	4060	4060	0
360	20231120	123300	280461480	4060	4060	4060	4060	211
361	20231120	123200	279604820	4065	4065	4065	4065	8
362	20231120	123100	279572300	4060	4060	4060	4060	0
363	20231120	123000	279572300	4060	4060	4060	4060	37
364	20231120	122900	279422080	4060	4060	4060	4060	0
365	20231120	122800	279422080	4060	4060	4060	4060	0
366	20231120	122700	279422080	4060	4060	4060	4060	31
367	20231120	122600	279296220	4065	4065	4065	4065	13
368	20231120	122500	279243375	4065	4065	4065	4065	574
369	20231120	122400	276910065	4060	4060	4060	4060	31
370	20231120	122300	276784205	4060	4060	4060	4060	1
371	20231120	122200	276780145	4060	4060	4060	4060	1016
372	20231120	122100	272655185	4055	4055	4055	4055	31
373	20231120	122000	272529480	4060	4060	4060	4060	0
374	20231120	121900	272529480	4060	4060	4060	4060	0
375	20231120	121800	272529480	4060	4055	4060	4055	32
376	20231120	121700	272399715	4055	4055	4055	4055	0
377	20231120	121600	272399715	4055	4055	4055	4055	0
378	20231120	121500	272399715	4055	4055	4055	4055	491
379	20231120	121400	270408710	4055	4055	4055	4055	0
380	20231120	121300	270408710	4055	4055	4055	4055	2
381	20231120	121200	270400600	4055	4055	4055	4055	32
382	20231120	121100	270270840	4055	4055	4055	4055	0
383	20231120	121000	270270840	4055	4055	4055	4055	0
384	20231120	120900	270270840	4055	4055	4055	4055	32
385	20231120	120800	270141080	4055	4055	4055	4055	0
386	20231120	120700	270141080	4055	4055	4055	4055	0
387	20231120	120600	270141080	4055	4055	4055	4055	32
388	20231120	120500	270011320	4055	4055	4055	4055	70
389	20231120	120400	269727470	4050	4050	4050	4050	0
390	20231120	120300	269727470	4050	4050	4050	4050	32
391	20231120	120200	269597870	4050	4050	4050	4050	363
392	20231120	120100	268127720	4045	4045	4045	4045	28
393	20231120	120000	268014460	4045	4045	4045	4045	32
394	20231120	115900	267885020	4045	4045	4045	4045	0
395	20231120	115800	267885020	4045	4045	4045	4045	0
396	20231120	115700	267885020	4045	4045	4045	4045	32
397	20231120	115600	267755580	4045	4045	4045	4045	0
398	20231120	115500	267755580	4045	4045	4045	4045	2
399	20231120	115400	267747490	4045	4045	4045	4045	82
400	20231120	115300	267415800	4050	4050	4050	4050	10
401	20231120	115200	267375300	4050	4050	4050	4050	10
402	20231120	115100	267334800	4045	4045	4045	4045	33
403	20231120	115000	267201315	4050	4050	4050	4050	0
404	20231120	114900	267201315	4050	4050	4050	4050	0
405	20231120	114800	267201315	4050	4050	4050	4050	54
406	20231120	114700	266982615	4050	4050	4050	4050	500
407	20231120	114600	264957615	4050	4050	4050	4050	0
408	20231120	114500	264957615	4050	4050	4050	4050	32
409	20231120	114400	264828015	4050	4050	4050	4050	0
410	20231120	114300	264828015	4050	4050	4050	4050	0
411	20231120	114200	264828015	4050	4050	4050	4050	74
412	20231120	114100	264528315	4050	4050	4050	4050	0
413	20231120	114000	264528315	4050	4050	4050	4050	459
414	20231120	113900	262669365	4045	4045	4045	4045	32
415	20231120	113800	262539925	4045	4045	4045	4045	1
416	20231120	113700	262535880	4045	4045	4045	4045	0
417	20231120	113600	262535880	4045	4045	4045	4045	32
418	20231120	113500	262406440	4045	4045	4045	4045	0
419	20231120	113400	262406440	4045	4045	4045	4045	442
420	20231120	113300	260618550	4045	4045	4045	4045	32
421	20231120	113200	260489110	4050	4050	4050	4050	1
422	20231120	113100	260485060	4045	4045	4045	4045	0
423	20231120	113000	260485060	4045	4045	4045	4045	32
424	20231120	112900	260355620	4045	4045	4045	4045	0
425	20231120	112800	260355620	4045	4045	4045	4045	0
426	20231120	112700	260355620	4045	4045	4045	4045	132
427	20231120	112600	259821680	4050	4050	4050	4050	30
428	20231120	112500	259700180	4050	4050	4050	4050	0
429	20231120	112400	259700180	4050	4045	4050	4045	42
430	20231120	112300	259530240	4050	4050	4050	4050	1
431	20231120	112200	259526190	4050	4050	4050	4050	101
432	20231120	112100	259117140	4050	4045	4055	4045	2011
433	20231120	112000	250962880	4055	4055	4055	4055	0
434	20231120	111900	250962880	4055	4055	4055	4055	1
435	20231120	111800	250958825	4055	4045	4055	4045	33
436	20231120	111700	250825330	4055	4055	4055	4055	1
437	20231120	111600	250821275	4045	4055	4055	4045	33
438	20231120	111500	250687780	4045	4050	4050	4045	33
439	20231120	111400	250554195	4055	4055	4055	4055	10
440	20231120	111300	250513645	4055	4055	4055	4055	0
441	20231120	111200	250513645	4055	4045	4055	4045	33
442	20231120	111100	250380150	4045	4045	4045	4045	0
443	20231120	111000	250380150	4045	4045	4045	4045	0
444	20231120	110900	250380150	4045	4045	4045	4045	32
445	20231120	110800	250250710	4045	4045	4045	4045	801
446	20231120	110700	247010665	4045	4045	4045	4045	1
447	20231120	110600	247006620	4045	4045	4045	4045	33
448	20231120	110500	246873135	4055	4055	4055	4055	0
449	20231120	110400	246873135	4055	4045	4055	4045	2
450	20231120	110300	246865035	4055	4045	4055	4045	33
451	20231120	110200	246731540	4055	4055	4055	4055	0
452	20231120	110100	246731540	4055	4055	4055	4055	0
453	20231120	110000	246731540	4055	4045	4055	4045	57
454	20231120	105900	246500725	4050	4050	4050	4050	1748
455	20231120	105800	239421325	4050	4050	4050	4050	0
456	20231120	105700	239421325	4050	4050	4050	4050	32
457	20231120	105600	239291725	4050	4050	4050	4050	0
458	20231120	105500	239291725	4050	4050	4050	4050	0
459	20231120	105400	239291725	4050	4050	4050	4050	32
460	20231120	105300	239162125	4055	4055	4055	4055	1
461	20231120	105200	239158070	4050	4050	4050	4050	425
462	20231120	105100	237436820	4050	4045	4050	4045	115
463	20231120	105000	236971640	4045	4045	4045	4045	0
464	20231120	104900	236971640	4045	4045	4045	4045	0
465	20231120	104800	236971640	4045	4045	4045	4045	32
466	20231120	104700	236842200	4045	4045	4045	4045	0
467	20231120	104600	236842200	4045	4045	4045	4045	0
468	20231120	104500	236842200	4045	4045	4045	4045	32
469	20231120	104400	236712760	4045	4050	4050	4045	2
470	20231120	104300	236704665	4045	4045	4045	4045	0
471	20231120	104200	236704665	4045	4045	4045	4045	32
472	20231120	104100	236575225	4050	4050	4050	4050	400
473	20231120	104000	234955225	4045	4045	4045	4045	0
474	20231120	103900	234955225	4045	4040	4045	4040	679
475	20231120	103800	232208830	4045	4045	4045	4045	0
476	20231120	103700	232208830	4045	4045	4045	4045	1
477	20231120	103600	232204785	4045	4040	4045	4040	39
478	20231120	103500	232047190	4045	4045	4045	4045	668
479	20231120	103400	229345130	4045	4045	4045	4045	107
480	20231120	103300	228912315	4045	4040	4045	4040	1132
481	20231120	103200	224333535	4045	4045	4045	4045	1
482	20231120	103100	224329490	4040	4040	4040	4040	1
483	20231120	103000	224325450	4040	4040	4040	4040	32
484	20231120	102900	224196170	4045	4045	4045	4045	3
485	20231120	102800	224184035	4040	4040	4040	4040	0
486	20231120	102700	224184035	4040	4040	4040	4040	32
487	20231120	102600	224054755	4040	4040	4040	4040	167
488	20231120	102500	223380075	4045	4045	4045	4045	0
489	20231120	102400	223380075	4045	4040	4045	4040	42
490	20231120	102300	223210345	4040	4040	4040	4040	0
491	20231120	102200	223210345	4040	4040	4040	4040	0
492	20231120	102100	223210345	4040	4040	4040	4040	33
493	20231120	102000	223077025	4040	4040	4040	4040	0
494	20231120	101900	223077025	4040	4040	4040	4040	0
495	20231120	101800	223077025	4040	4040	4040	4040	33
496	20231120	101700	222943705	4045	4045	4045	4045	574
497	20231120	101600	220621875	4045	4045	4045	4045	0
498	20231120	101500	220621875	4045	4045	4045	4045	33
499	20231120	101400	220488390	4050	4050	4050	4050	3
500	20231120	101300	220476240	4045	4045	4045	4045	20
501	20231120	101200	220395340	4045	4045	4045	4045	33
502	20231120	101100	220261855	4045	4045	4045	4045	25
503	20231120	101000	220160730	4050	4050	4050	4050	0
504	20231120	100900	220160730	4050	4045	4050	4045	233
505	20231120	100800	219217245	4045	4045	4045	4045	0
506	20231120	100700	219217245	4045	4045	4045	4045	1
507	20231120	100600	219213200	4045	4045	4045	4045	100
508	20231120	100500	218808700	4045	4045	4045	4045	0
509	20231120	100400	218808700	4045	4045	4045	4045	0
510	20231120	100300	218808700	4045	4050	4050	4045	462
511	20231120	100200	216937735	4050	4055	4055	4050	2306
512	20231120	100100	207590900	4050	4050	4050	4050	0
513	20231120	100000	207590900	4050	4050	4050	4050	658
514	20231120	095900	204926000	4050	4050	4050	4050	27
515	20231120	095800	204816650	4055	4055	4055	4055	0
516	20231120	095700	204816650	4055	4055	4055	4055	62
517	20231120	095600	204565240	4055	4055	4055	4055	1
518	20231120	095500	204561185	4055	4055	4055	4055	0
519	20231120	095400	204561185	4055	4055	4055	4055	188
520	20231120	095300	203798845	4060	4060	4060	4060	0
521	20231120	095200	203798845	4060	4060	4060	4060	5
522	20231120	095100	203778545	4055	4055	4055	4055	33
523	20231120	095000	203644730	4060	4060	4060	4060	0
524	20231120	094900	203644730	4060	4060	4060	4060	541
525	20231120	094800	201448270	4060	4070	4070	4060	58
526	20231120	094700	201212540	4060	4060	4060	4060	100
527	20231120	094600	200806540	4060	4060	4060	4060	0
528	20231120	094500	200806540	4060	4060	4060	4060	33
529	20231120	094400	200672560	4060	4060	4060	4060	100
530	20231120	094300	200266560	4060	4060	4060	4060	200
531	20231120	094200	199454560	4070	4060	4070	4060	44
532	20231120	094100	199275810	4070	4070	4070	4070	1
533	20231120	094000	199271740	4070	4070	4070	4070	0
534	20231120	093900	199271740	4070	4065	4075	4060	1030
535	20231120	093800	195082460	4070	4070	4070	4070	236
536	20231120	093700	194121940	4075	4075	4075	4075	48
537	20231120	093600	193926340	4070	4070	4075	4070	1321
538	20231120	093500	188549860	4075	4075	4075	4075	100
539	20231120	093400	188142360	4075	4065	4075	4065	1923
540	20231120	093300	180315705	4065	4065	4065	4065	33
541	20231120	093200	180181560	4065	4065	4065	4065	11
542	20231120	093100	180136845	4070	4070	4070	4070	1
543	20231120	093000	180132775	4065	4065	4065	4065	164
544	20231120	092900	179466115	4065	4065	4065	4065	460
545	20231120	092800	177596215	4065	4065	4065	4065	1
546	20231120	092700	177592150	4060	4060	4060	4060	34
547	20231120	092600	177454110	4065	4065	4065	4060	12
548	20231120	092500	177405380	4060	4060	4060	4060	101
549	20231120	092400	176995320	4060	4060	4060	4060	34
550	20231120	092300	176857280	4065	4055	4065	4055	741
551	20231120	092200	173849290	4055	4055	4055	4055	100
552	20231120	092100	173443790	4055	4055	4055	4055	54
553	20231120	092000	173224820	4060	4060	4060	4060	0
554	20231120	091900	173224820	4060	4060	4060	4060	296
555	20231120	091800	172023060	4055	4055	4055	4055	687
556	20231120	091700	169237275	4055	4045	4055	4045	31541
557	20231120	091600	41509790	4045	4045	4045	4045	0
558	20231120	091500	41509790	4045	4030	4045	4030	387
559	20231120	091400	39947950	4030	4020	4030	4020	301
560	20231120	091300	38735320	4020	4020	4020	4020	0
561	20231120	091200	38735320	4020	4015	4020	4015	1691
562	20231120	091100	31938175	4015	4015	4015	4015	0
563	20231120	091000	31938175	4015	4020	4020	4015	1001
564	20231120	090900	27919155	4020	4015	4020	4010	1816
565	20231120	090800	20621885	4015	4015	4015	4015	90
566	20231120	090700	20260535	4015	4015	4015	4015	10
567	20231120	090600	20220385	4010	4010	4010	4010	36
568	20231120	090500	20076025	4020	4020	4020	4020	230
569	20231120	090400	19151425	4015	4020	4020	4015	32
570	20231120	090300	19022935	4015	4010	4020	4010	241
571	20231120	090200	18055505	4010	4010	4010	4010	0
572	20231120	090100	18055505	4010	4010	4010	4010	1548
573	20231120	090000	11848025	4010	4040	4040	4005	2947