KissMeData/000370/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	183100	446439235	4035	4035	4035	4035	1178
3	20231117	183000	446439235	4035	4035	4035	4035	0
4	20231117	182900	446439235	4035	4035	4035	4035	0
5	20231117	182800	446439235	4035	4035	4035	4035	0
6	20231117	182700	446439235	4035	4035	4035	4035	0
7	20231117	182600	446439235	4035	4035	4035	4035	0
8	20231117	182500	446439235	4035	4035	4035	4035	0
9	20231117	182400	446439235	4035	4035	4035	4035	0
10	20231117	182300	446439235	4035	4035	4035	4035	0
11	20231117	182200	446439235	4035	4035	4035	4035	0
12	20231117	182100	446439235	4035	4035	4035	4035	0
13	20231117	182000	446439235	4035	4035	4035	4035	0
14	20231117	181900	446439235	4035	4035	4035	4035	0
15	20231117	181800	446439235	4035	4035	4035	4035	0
16	20231117	181700	446439235	4035	4035	4035	4035	0
17	20231117	181600	446439235	4035	4035	4035	4035	0
18	20231117	181500	446439235	4035	4035	4035	4035	0
19	20231117	181400	446439235	4035	4035	4035	4035	0
20	20231117	181300	446439235	4035	4035	4035	4035	0
21	20231117	181200	446439235	4035	4035	4035	4035	0
22	20231117	181100	446439235	4035	4035	4035	4035	0
23	20231117	181000	446439235	4035	4035	4035	4035	0
24	20231117	180900	446439235	4035	4035	4035	4035	0
25	20231117	180800	446439235	4035	4035	4035	4035	0
26	20231117	180700	446439235	4035	4035	4035	4035	0
27	20231117	180600	446439235	4035	4035	4035	4035	0
28	20231117	180500	446439235	4035	4035	4035	4035	0
29	20231117	180400	446439235	4035	4035	4035	4035	0
30	20231117	180300	446439235	4035	4035	4035	4035	0
31	20231117	180200	446439235	4035	4035	4035	4035	0
32	20231117	180100	446439235	4035	4035	4035	4035	1178
33	20231117	180000	446439235	4035	4035	4035	4035	0
34	20231117	175900	446439235	4035	4035	4035	4035	0
35	20231117	175800	446439235	4035	4035	4035	4035	0
36	20231117	175700	446439235	4035	4035	4035	4035	0
37	20231117	175600	446439235	4035	4035	4035	4035	0
38	20231117	175500	446439235	4035	4035	4035	4035	0
39	20231117	175400	446439235	4035	4035	4035	4035	0
40	20231117	175300	446439235	4035	4035	4035	4035	0
41	20231117	175200	446439235	4035	4035	4035	4035	0
42	20231117	175100	446439235	4035	4035	4035	4035	0
43	20231117	175000	446439235	4035	4035	4035	4035	0
44	20231117	174900	446439235	4035	4035	4035	4035	0
45	20231117	174800	446439235	4035	4035	4035	4035	0
46	20231117	174700	446439235	4035	4035	4035	4035	0
47	20231117	174600	446439235	4035	4035	4035	4035	0
48	20231117	174500	446439235	4035	4035	4035	4035	0
49	20231117	174400	446439235	4035	4035	4035	4035	0
50	20231117	174300	446439235	4035	4035	4035	4035	0
51	20231117	174200	446439235	4035	4035	4035	4035	0
52	20231117	174100	446439235	4035	4035	4035	4035	0
53	20231117	174000	446439235	4035	4035	4035	4035	0
54	20231117	173900	446439235	4035	4035	4035	4035	0
55	20231117	173800	446439235	4035	4035	4035	4035	0
56	20231117	173700	446439235	4035	4035	4035	4035	0
57	20231117	173600	446439235	4035	4035	4035	4035	0
58	20231117	173500	446439235	4035	4035	4035	4035	0
59	20231117	173400	446439235	4035	4035	4035	4035	0
60	20231117	173300	446439235	4035	4035	4035	4035	0
61	20231117	173200	446439235	4035	4035	4035	4035	0
62	20231117	173100	446439235	4035	4035	4035	4035	1178
63	20231117	173000	446439235	4035	4035	4035	4035	0
64	20231117	172900	446439235	4035	4035	4035	4035	0
65	20231117	172800	446439235	4035	4035	4035	4035	0
66	20231117	172700	446439235	4035	4035	4035	4035	0
67	20231117	172600	446439235	4035	4035	4035	4035	0
68	20231117	172500	446439235	4035	4035	4035	4035	0
69	20231117	172400	446439235	4035	4035	4035	4035	0
70	20231117	172300	446439235	4035	4035	4035	4035	0
71	20231117	172200	446439235	4035	4035	4035	4035	0
72	20231117	172100	446439235	4035	4035	4035	4035	0
73	20231117	172000	446439235	4035	4035	4035	4035	0
74	20231117	171900	446439235	4035	4035	4035	4035	0
75	20231117	171800	446439235	4035	4035	4035	4035	0
76	20231117	171700	446439235	4035	4035	4035	4035	0
77	20231117	171600	446439235	4035	4035	4035	4035	0
78	20231117	171500	446439235	4035	4035	4035	4035	0
79	20231117	171400	446439235	4035	4035	4035	4035	0
80	20231117	171300	446439235	4035	4035	4035	4035	0
81	20231117	171200	446439235	4035	4035	4035	4035	0
82	20231117	171100	446439235	4035	4035	4035	4035	0
83	20231117	171000	446439235	4035	4035	4035	4035	0
84	20231117	170900	446439235	4035	4035	4035	4035	0
85	20231117	170800	446439235	4035	4035	4035	4035	0
86	20231117	170700	446439235	4035	4035	4035	4035	0
87	20231117	170600	446439235	4035	4035	4035	4035	0
88	20231117	170500	446439235	4035	4035	4035	4035	0
89	20231117	170400	446439235	4035	4035	4035	4035	0
90	20231117	170300	446439235	4035	4035	4035	4035	0
91	20231117	170200	446439235	4035	4035	4035	4035	0
92	20231117	170100	446439235	4035	4035	4035	4035	1178
93	20231117	170000	446439235	4035	4035	4035	4035	0
94	20231117	165900	446439235	4035	4035	4035	4035	0
95	20231117	165800	446439235	4035	4035	4035	4035	0
96	20231117	165700	446439235	4035	4035	4035	4035	0
97	20231117	165600	446439235	4035	4035	4035	4035	0
98	20231117	165500	446439235	4035	4035	4035	4035	0
99	20231117	165400	446439235	4035	4035	4035	4035	0
100	20231117	165300	446439235	4035	4035	4035	4035	0
101	20231117	165200	446439235	4035	4035	4035	4035	0
102	20231117	165100	446439235	4035	4035	4035	4035	0
103	20231117	165000	446439235	4035	4035	4035	4035	0
104	20231117	164900	446439235	4035	4035	4035	4035	0
105	20231117	164800	446439235	4035	4035	4035	4035	0
106	20231117	164700	446439235	4035	4035	4035	4035	0
107	20231117	164600	446439235	4035	4035	4035	4035	0
108	20231117	164500	446439235	4035	4035	4035	4035	0
109	20231117	164400	446439235	4035	4035	4035	4035	0
110	20231117	164300	446439235	4035	4035	4035	4035	0
111	20231117	164200	446439235	4035	4035	4035	4035	0
112	20231117	164100	446439235	4035	4035	4035	4035	0
113	20231117	164000	446439235	4035	4035	4035	4035	0
114	20231117	163900	446439235	4035	4035	4035	4035	0
115	20231117	163800	446439235	4035	4035	4035	4035	0
116	20231117	163700	446439235	4035	4035	4035	4035	0
117	20231117	163600	446439235	4035	4035	4035	4035	0
118	20231117	163500	446439235	4035	4035	4035	4035	0
119	20231117	163400	446439235	4035	4035	4035	4035	0
120	20231117	163300	446439235	4035	4035	4035	4035	0
121	20231117	163200	446439235	4035	4035	4035	4035	0
122	20231117	163100	446439235	4035	4035	4035	4035	1178
123	20231117	163000	446439235	4035	4035	4035	4035	0
124	20231117	162900	446439235	4035	4035	4035	4035	0
125	20231117	162800	446439235	4035	4035	4035	4035	0
126	20231117	162700	446439235	4035	4035	4035	4035	0
127	20231117	162600	446439235	4035	4035	4035	4035	0
128	20231117	162500	446439235	4035	4035	4035	4035	0
129	20231117	162400	446439235	4035	4035	4035	4035	0
130	20231117	162300	446439235	4035	4035	4035	4035	0
131	20231117	162200	446439235	4035	4035	4035	4035	0
132	20231117	162100	446439235	4035	4035	4035	4035	0
133	20231117	162000	446439235	4035	4035	4035	4035	0
134	20231117	161900	446439235	4035	4035	4035	4035	0
135	20231117	161800	446439235	4035	4035	4035	4035	0
136	20231117	161700	446439235	4035	4035	4035	4035	0
137	20231117	161600	446439235	4035	4035	4035	4035	0
138	20231117	161500	446439235	4035	4035	4035	4035	0
139	20231117	161400	446439235	4035	4035	4035	4035	0
140	20231117	161300	446439235	4035	4035	4035	4035	0
141	20231117	161200	446439235	4035	4035	4035	4035	0
142	20231117	161100	446439235	4035	4035	4035	4035	0
143	20231117	161000	446439235	4035	4035	4035	4035	0
144	20231117	160900	446439235	4035	4035	4035	4035	0
145	20231117	160800	446439235	4035	4035	4035	4035	0
146	20231117	160700	446439235	4035	4035	4035	4035	0
147	20231117	160600	446439235	4035	4035	4035	4035	0
148	20231117	160500	446439235	4035	4035	4035	4035	0
149	20231117	160400	446439235	4035	4035	4035	4035	0
150	20231117	160300	446439235	4035	4035	4035	4035	0
151	20231117	160200	446439235	4035	4035	4035	4035	0
152	20231117	160100	446439235	4035	4035	4035	4035	1178
153	20231117	160000	446439235	4035	4035	4035	4035	0
154	20231117	155900	446439235	4035	4035	4035	4035	0
155	20231117	155800	446439235	4035	4035	4035	4035	0
156	20231117	155700	446439235	4035	4035	4035	4035	0
157	20231117	155600	446439235	4035	4035	4035	4035	0
158	20231117	155500	446439235	4035	4035	4035	4035	0
159	20231117	155400	446439235	4035	4035	4035	4035	0
160	20231117	155300	446439235	4035	4035	4035	4035	0
161	20231117	155200	446439235	4035	4035	4035	4035	0
162	20231117	155100	446439235	4035	4035	4035	4035	0
163	20231117	155000	446439235	4035	4035	4035	4035	0
164	20231117	154900	446439235	4035	4035	4035	4035	0
165	20231117	154800	446439235	4035	4035	4035	4035	0
166	20231117	154700	446439235	4035	4035	4035	4035	0
167	20231117	154600	446439235	4035	4035	4035	4035	0
168	20231117	154500	446439235	4035	4035	4035	4035	0
169	20231117	154400	446439235	4035	4035	4035	4035	0
170	20231117	154300	446439235	4035	4035	4035	4035	0
171	20231117	154200	446439235	4035	4035	4035	4035	0
172	20231117	154100	446439235	4035	4035	4035	4035	0
173	20231117	154000	446439235	4035	4035	4035	4035	0
174	20231117	153900	446439235	4035	4035	4035	4035	0
175	20231117	153800	446439235	4035	4035	4035	4035	0
176	20231117	153700	446439235	4035	4035	4035	4035	0
177	20231117	153600	446439235	4035	4035	4035	4035	0
178	20231117	153500	446439235	4035	4035	4035	4035	0
179	20231117	153400	446439235	4035	4035	4035	4035	0
180	20231117	153300	446439235	4035	4035	4035	4035	0
181	20231117	153200	446439235	4035	4035	4035	4035	0
182	20231117	153100	446439235	4035	4035	4035	4035	1178
183	20231117	153000	446439235	4035	4035	4035	4035	1178
184	20231117	152900	441686005	4025	4025	4025	4025	0
185	20231117	152800	441686005	4025	4025	4025	4025	0
186	20231117	152700	441686005	4025	4025	4025	4025	0
187	20231117	152600	441686005	4025	4025	4025	4025	0
188	20231117	152500	441686005	4025	4025	4025	4025	0
189	20231117	152400	441686005	4025	4025	4025	4025	0
190	20231117	152300	441686005	4025	4025	4025	4025	0
191	20231117	152200	441686005	4025	4025	4025	4025	0
192	20231117	152100	441686005	4025	4025	4025	4025	0
193	20231117	152000	441686005	4025	4025	4025	4025	0
194	20231117	151900	441686005	4025	4030	4030	4025	400
195	20231117	151800	440075440	4025	4025	4025	4025	164
196	20231117	151700	439415340	4025	4025	4025	4025	36
197	20231117	151600	439270440	4025	4025	4025	4025	90
198	20231117	151500	438908190	4025	4025	4025	4025	2400
199	20231117	151400	429248190	4025	4025	4025	4025	2030
200	20231117	151300	421077440	4025	4030	4030	4025	72
201	20231117	151200	420787590	4030	4035	4035	4030	2868
202	20231117	151100	409229500	4030	4035	4035	4030	401
203	20231117	151000	407611470	4035	4035	4035	4030	310
204	20231117	150900	406361075	4035	4035	4035	4035	1090
205	20231117	150800	401962925	4030	4035	4035	4030	18
206	20231117	150700	401890300	4035	4030	4040	4030	49
207	20231117	150600	401692690	4040	4040	4040	4040	69
208	20231117	150500	401413930	4040	4040	4040	4040	518
209	20231117	150400	399321210	4035	4045	4045	4035	189
210	20231117	150300	398558485	4045	4045	4045	4040	109
211	20231117	150200	398117830	4045	4045	4045	4045	5
212	20231117	150100	398097605	4045	4040	4045	4040	29
213	20231117	150000	397980325	4045	4045	4045	4035	96
214	20231117	145900	397592150	4045	4045	4045	4045	0
215	20231117	145800	397592150	4045	4040	4045	4040	58
216	20231117	145700	397357550	4045	4045	4045	4045	55
217	20231117	145600	397135075	4045	4045	4045	4045	29
218	20231117	145500	397017770	4045	4045	4045	4045	17
219	20231117	145400	396949005	4045	4045	4045	4045	55
220	20231117	145300	396726530	4045	4045	4045	4045	70
221	20231117	145200	396443380	4050	4050	4050	4050	5
222	20231117	145100	396423130	4050	4035	4050	4035	68
223	20231117	145000	396148480	4035	4035	4035	4035	29
224	20231117	144900	396031465	4035	4035	4035	4035	28
225	20231117	144800	395918485	4035	4035	4035	4035	87
226	20231117	144700	395567440	4035	4035	4035	4035	66
227	20231117	144600	395301130	4035	4035	4035	4035	46
228	20231117	144500	395115520	4035	4035	4035	4035	46
229	20231117	144400	394929910	4035	4035	4035	4035	94
230	20231117	144300	394550620	4030	4030	4030	4030	953
231	20231117	144200	390710030	4030	4030	4030	4030	44
232	20231117	144100	390532710	4030	4030	4030	4030	96
233	20231117	144000	390145830	4030	4030	4030	4030	69
234	20231117	143900	389867760	4030	4030	4030	4030	77
235	20231117	143800	389557450	4030	4030	4030	4030	132
236	20231117	143700	389025490	4030	4030	4030	4030	33
237	20231117	143600	388892500	4030	4030	4030	4030	58
238	20231117	143500	388658760	4025	4030	4030	4025	203
239	20231117	143400	387840910	4030	4030	4030	4030	94
240	20231117	143300	387462090	4030	4030	4030	4030	94
241	20231117	143200	387083270	4030	4030	4030	4030	316
242	20231117	143100	385809790	4030	4030	4030	4030	47
243	20231117	143000	385620380	4030	4030	4030	4030	30
244	20231117	142900	385499480	4025	4030	4030	4025	348
245	20231117	142800	384098505	4025	4025	4030	4025	362
246	20231117	142700	382641110	4025	4025	4025	4025	369
247	20231117	142600	381155885	4025	4025	4030	4025	311
248	20231117	142500	379904020	4030	4030	4030	4025	213
249	20231117	142400	379046360	4030	4030	4030	4025	311
250	20231117	142300	377794495	4025	4030	4030	4025	352
251	20231117	142200	376377400	4025	4025	4030	4025	244
252	20231117	142100	375394990	4025	4025	4030	4025	311
253	20231117	142000	374143125	4030	4030	4030	4025	291
254	20231117	141900	372971125	4030	4025	4030	4025	382
255	20231117	141800	371433130	4020	4020	4030	4020	352
256	20231117	141700	370017490	4020	4020	4025	4020	148
257	20231117	141600	369422405	4030	4025	4030	4020	372
258	20231117	141500	367925595	4030	4025	4030	4020	2059
259	20231117	141400	359641345	4030	4030	4030	4025	1895
260	20231117	141300	352013710	4030	4030	4035	4025	1103
261	20231117	141200	347570460	4030	4045	4045	4030	675
262	20231117	141100	344849345	4045	4045	4055	4040	8081
263	20231117	141000	312162225	4055	4055	4055	4045	201
264	20231117	140900	311348630	4055	4040	4055	4040	1971
265	20231117	140800	303377620	4030	4040	4040	4030	217
266	20231117	140700	302502410	4030	4040	4040	4030	343
267	20231117	140600	301119620	4040	4030	4040	4030	311
268	20231117	140500	299866110	4040	4030	4040	4030	162
269	20231117	140400	299213090	4040	4030	4040	4030	311
270	20231117	140300	297959580	4040	4040	4040	4030	256
271	20231117	140200	296926810	4040	4040	4040	4030	335
272	20231117	140100	295576470	4035	4035	4035	4030	293
273	20231117	140000	294394945	4035	4035	4035	4035	257
274	20231117	135900	293357950	4035	4030	4035	4030	310
275	20231117	135800	292108565	4030	4035	4035	4030	300
276	20231117	135700	290898800	4035	4035	4035	4030	213
277	20231117	135600	290040080	4035	4030	4035	4030	306
278	20231117	135500	288806835	4035	4030	4035	4030	151
279	20231117	135400	288198280	4035	4035	4040	4035	366
280	20231117	135300	286721135	4040	4040	4045	4040	60
281	20231117	135200	286478710	4035	4035	4035	4030	363
282	20231117	135100	285015470	4035	4035	4035	4030	220
283	20231117	135000	284128500	4030	4030	4035	4030	299
284	20231117	134900	282923505	4035	4040	4040	4035	194
285	20231117	134800	282140635	4040	4040	4040	4035	267
286	20231117	134700	281062690	4035	4040	4040	4035	298
287	20231117	134600	279860235	4040	4035	4040	4035	636
288	20231117	134500	277293910	4035	4035	4035	4030	472
289	20231117	134400	275390855	4035	4030	4035	4030	410
290	20231117	134300	273738465	4035	4035	4035	4030	217
291	20231117	134200	272863605	4030	4035	4035	4030	499
292	20231117	134100	270851605	4035	4030	4035	4030	209
293	20231117	134000	270009020	4035	4030	4035	4030	359
294	20231117	133900	268561920	4035	4030	4035	4030	311
295	20231117	133800	267308500	4035	4035	4035	4030	256
296	20231117	133700	266276275	4035	4030	4035	4030	309
297	20231117	133600	265030925	4035	4035	4035	4030	164
298	20231117	133500	264369915	4035	4035	4035	4030	509
299	20231117	133400	262316830	4035	4030	4035	4030	863
300	20231117	133300	258835355	4035	4035	4035	4030	206
301	20231117	133200	258004880	4030	4035	4035	4030	879
302	20231117	133100	254462080	4040	4040	4040	4035	6117
303	20231117	133000	229755855	4040	4040	4040	4040	361
304	20231117	132900	228297415	4045	4040	4045	4040	229
305	20231117	132800	227371860	4040	4045	4045	4040	312
306	20231117	132700	226111285	4045	4040	4045	4040	707
307	20231117	132600	223252205	4045	4050	4050	4045	79
308	20231117	132500	222932375	4045	4045	4045	4045	5755
309	20231117	132400	199653400	4050	4045	4050	4045	325
310	20231117	132300	198338685	4045	4050	4050	4045	373
311	20231117	132200	196829500	4050	4045	4050	4045	371
312	20231117	132100	195327685	4050	4055	4055	4050	377
313	20231117	132000	193800755	4050	4050	4050	4050	337
314	20231117	131900	192435905	4055	4045	4055	4045	178
315	20231117	131800	191715650	4050	4050	4055	4050	364
316	20231117	131700	190241245	4055	4050	4055	4050	338
317	20231117	131600	188872120	4055	4055	4055	4050	214
318	20231117	131500	188005080	4060	4060	4060	4050	162
319	20231117	131400	187348820	4060	4050	4060	4050	58
320	20231117	131300	187113790	4060	4060	4060	4060	69
321	20231117	131200	186833650	4060	4055	4060	4055	75
322	20231117	131100	186529270	4055	4070	4070	4055	4452
323	20231117	131000	168455765	4070	4070	4070	4070	555
324	20231117	130900	166196915	4070	4070	4070	4070	24
325	20231117	130800	166099235	4070	4070	4070	4070	19
326	20231117	130700	166021905	4070	4065	4070	4065	106
327	20231117	130600	165590790	4065	4065	4065	4065	18
328	20231117	130500	165517620	4065	4065	4065	4065	4
329	20231117	130400	165501360	4065	4065	4065	4065	74
330	20231117	130300	165200550	4065	4065	4065	4065	18
331	20231117	130200	165127380	4065	4065	4065	4065	45
332	20231117	130100	164944455	4065	4065	4065	4060	114
333	20231117	130000	164481215	4065	4065	4065	4065	11
334	20231117	125900	164436500	4065	4065	4065	4065	30
335	20231117	125800	164314550	4065	4065	4065	4065	35
336	20231117	125700	164172275	4065	4065	4065	4065	102
337	20231117	125600	163757645	4065	4065	4065	4065	19
338	20231117	125500	163680410	4065	4065	4065	4065	318
339	20231117	125400	162387740	4065	4065	4065	4065	268
340	20231117	125300	161298320	4065	4060	4065	4060	77
341	20231117	125200	160985540	4065	4065	4065	4065	55
342	20231117	125100	160761965	4065	4065	4065	4065	69
343	20231117	125000	160481480	4065	4065	4065	4065	17
344	20231117	124900	160412375	4065	4065	4065	4065	18
345	20231117	124800	160339205	4065	4065	4065	4065	63
346	20231117	124700	160083110	4065	4065	4065	4065	56
347	20231117	124600	159855470	4065	4065	4065	4065	20
348	20231117	124500	159774170	4065	4060	4065	4060	304
349	20231117	124400	158539655	4065	4065	4065	4060	77
350	20231117	124300	158226890	4065	4065	4065	4065	13
351	20231117	124200	158174045	4065	4065	4065	4060	606
352	20231117	124100	155713155	4065	4065	4065	4065	19
353	20231117	124000	155635920	4065	4065	4065	4065	5
354	20231117	123900	155615595	4065	4065	4065	4065	79
355	20231117	123800	155294460	4065	4065	4065	4065	13
356	20231117	123700	155241615	4065	4065	4065	4065	44
357	20231117	123600	155062755	4065	4065	4065	4060	76
358	20231117	123500	154754045	4065	4060	4065	4060	85
359	20231117	123400	154408670	4065	4065	4065	4065	18
360	20231117	123300	154335500	4065	4065	4065	4065	48
361	20231117	123200	154140380	4065	4060	4065	4060	93
362	20231117	123100	153762350	4065	4065	4065	4065	20
363	20231117	123000	153681050	4065	4065	4065	4065	86
364	20231117	122900	153331460	4065	4065	4065	4065	68
365	20231117	122800	153055040	4065	4065	4065	4065	29
366	20231117	122700	152937155	4065	4065	4065	4065	40
367	20231117	122600	152774555	4065	4065	4065	4065	69
368	20231117	122500	152494070	4065	4065	4065	4065	16
369	20231117	122400	152429030	4065	4065	4065	4065	718
370	20231117	122300	149510360	4065	4065	4065	4065	68
371	20231117	122200	149233940	4065	4065	4065	4060	57
372	20231117	122100	149002260	4065	4065	4065	4065	19
373	20231117	122000	148925025	4065	4065	4065	4065	55
374	20231117	121900	148701450	4065	4065	4065	4060	79
375	20231117	121800	148380560	4065	4065	4065	4065	18
376	20231117	121700	148307390	4065	4065	4065	4065	40
377	20231117	121600	148144790	4065	4065	4065	4065	80
378	20231117	121500	147819590	4065	4065	4065	4065	5
379	20231117	121400	147799265	4065	4065	4065	4055	61
380	20231117	121300	147551620	4065	4065	4065	4065	68
381	20231117	121200	147275200	4060	4065	4065	4060	241
382	20231117	121100	146296540	4065	4065	4065	4065	34
383	20231117	121000	146158330	4065	4055	4065	4055	106
384	20231117	120900	145727960	4065	4065	4065	4065	18
385	20231117	120800	145654790	4065	4065	4065	4065	33
386	20231117	120700	145520645	4065	4065	4065	4060	96
387	20231117	120600	145130410	4065	4065	4065	4065	14
388	20231117	120500	145073500	4065	4065	4065	4065	16
389	20231117	120400	145008460	4065	4065	4065	4065	68
390	20231117	120300	144732040	4065	4065	4065	4065	18
391	20231117	120200	144658870	4065	4065	4065	4065	56
392	20231117	120100	144431230	4065	4060	4065	4060	79
393	20231117	120000	144110170	4060	4065	4065	4060	17
394	20231117	115900	144041070	4065	4055	4065	4055	122
395	20231117	115800	143546180	4070	4070	4070	4070	68
396	20231117	115700	143269420	4070	4070	4070	4070	57
397	20231117	115600	143037430	4070	4070	4070	4070	14
398	20231117	115500	142980450	4070	4065	4070	4065	6
399	20231117	115400	142956035	4070	4065	4070	4055	130
400	20231117	115300	142427975	4070	4065	4070	4065	26
401	20231117	115200	142322195	4070	4070	4070	4070	6
402	20231117	115100	142297775	4070	4070	4070	4065	135
403	20231117	115000	141748425	4070	4070	4070	4070	5
404	20231117	114900	141728075	4070	4070	4070	4070	18
405	20231117	114800	141654815	4070	4070	4070	4070	79
406	20231117	114700	141333285	4070	4070	4070	4070	5
407	20231117	114600	141312935	4065	4070	4070	4060	97
408	20231117	114500	140918755	4070	4065	4070	4065	1050
409	20231117	114400	136646095	4065	4065	4065	4065	20
410	20231117	114300	136564795	4065	4065	4065	4065	29
411	20231117	114200	136446910	4055	4065	4065	4055	104
412	20231117	114100	136024640	4065	4065	4065	4065	59
413	20231117	114000	135784805	4065	4065	4065	4065	11
414	20231117	113900	135740090	4065	4065	4070	4065	1078
415	20231117	113800	131357900	4065	4065	4065	4065	29
416	20231117	113700	131240015	4065	4065	4065	4065	17
417	20231117	113600	131170910	4065	4060	4065	4060	101
418	20231117	113500	130760555	4060	4060	4060	4060	0
419	20231117	113400	130760555	4060	4055	4060	4055	1027
420	20231117	113300	126595925	4055	4050	4055	4050	43
421	20231117	113200	126421685	4055	4055	4055	4055	67
422	20231117	113100	126150000	4055	4055	4055	4050	62
423	20231117	113000	125898605	4050	4050	4050	4050	32
424	20231117	112900	125769005	4055	4055	4055	4050	128
425	20231117	112800	125250205	4055	4055	4055	4055	18
426	20231117	112700	125177215	4055	4055	4055	4055	5
427	20231117	112600	125156940	4055	4055	4055	4055	120
428	20231117	112500	124670340	4055	4055	4055	4055	10
429	20231117	112400	124629790	4055	4055	4055	4055	13
430	20231117	112300	124577075	4055	4055	4055	4055	79
431	20231117	112200	124256730	4055	4055	4055	4055	105
432	20231117	112100	123830955	4055	4055	4055	4055	166
433	20231117	112000	123157825	4055	4055	4055	4055	283
434	20231117	111900	122010260	4055	4055	4055	4055	13
435	20231117	111800	121957545	4055	4055	4055	4055	29
436	20231117	111700	121839950	4055	4055	4055	4055	55
437	20231117	111600	121616925	4045	4050	4050	4045	2083
438	20231117	111500	113190735	4050	4065	4065	4050	2180
439	20231117	111400	104359270	4065	4060	4065	4060	63
440	20231117	111300	104103425	4060	4060	4060	4060	18
441	20231117	111200	104030345	4060	4060	4060	4060	16
442	20231117	111100	103965385	4060	4060	4060	4060	59
443	20231117	111000	103725845	4060	4065	4065	4060	57
444	20231117	110900	103494395	4065	4065	4065	4065	24
445	20231117	110800	103396835	4065	4065	4065	4060	23
446	20231117	110700	103303365	4065	4065	4065	4065	66
447	20231117	110600	103035075	4065	4065	4065	4065	59
448	20231117	110500	102795240	4065	4065	4065	4065	25
449	20231117	110400	102693615	4065	4065	4065	4065	74
450	20231117	110300	102392805	4065	4060	4065	4060	590
451	20231117	110200	99996750	4060	4060	4060	4060	5
452	20231117	110100	99976450	4060	4060	4060	4060	121
453	20231117	110000	99485190	4060	4060	4060	4060	65
454	20231117	105900	99221290	4060	4060	4060	4060	30
455	20231117	105800	99099490	4060	4060	4060	4060	68
456	20231117	105700	98823410	4055	4055	4055	4055	1
457	20231117	105600	98819355	4055	4055	4055	4055	30
458	20231117	105500	98697705	4055	4055	4055	4055	0
459	20231117	105400	98697705	4055	4055	4055	4055	0
460	20231117	105300	98697705	4055	4055	4055	4055	0
461	20231117	105200	98697705	4055	4055	4055	4055	0
462	20231117	105100	98697705	4055	4055	4055	4055	34
463	20231117	105000	98559835	4060	4060	4060	4060	0
464	20231117	104900	98559835	4060	4060	4060	4060	0
465	20231117	104800	98559835	4060	4060	4060	4060	0
466	20231117	104700	98559835	4060	4060	4060	4060	0
467	20231117	104600	98559835	4060	4060	4060	4060	8
468	20231117	104500	98527355	4060	4060	4060	4060	1
469	20231117	104400	98523295	4060	4060	4060	4060	0
470	20231117	104300	98523295	4060	4060	4060	4060	1
471	20231117	104200	98519235	4055	4055	4055	4055	0
472	20231117	104100	98519235	4055	4055	4055	4055	0
473	20231117	104000	98519235	4055	4055	4055	4055	1
474	20231117	103900	98515180	4055	4055	4055	4055	200
475	20231117	103800	97704180	4065	4065	4065	4065	1
476	20231117	103700	97700115	4065	4065	4065	4065	0
477	20231117	103600	97700115	4065	4065	4065	4065	10
478	20231117	103500	97659465	4065	4065	4065	4065	0
479	20231117	103400	97659465	4065	4065	4065	4065	0
480	20231117	103300	97659465	4065	4065	4065	4065	1
481	20231117	103200	97655400	4055	4060	4070	4055	178
482	20231117	103100	96933140	4055	4055	4055	4055	45
483	20231117	103000	96750665	4060	4060	4060	4060	173
484	20231117	102900	96048285	4060	4060	4060	4060	20
485	20231117	102800	95967085	4070	4070	4070	4070	20
486	20231117	102700	95885685	4070	4070	4070	4070	0
487	20231117	102600	95885685	4070	4070	4070	4070	0
488	20231117	102500	95885685	4070	4070	4070	4070	5
489	20231117	102400	95865335	4070	4065	4070	4065	98
490	20231117	102300	95466955	4065	4065	4065	4065	1
491	20231117	102200	95462890	4065	4065	4065	4065	0
492	20231117	102100	95462890	4065	4065	4065	4065	2
493	20231117	102000	95454760	4065	4065	4065	4065	0
494	20231117	101900	95454760	4065	4065	4065	4065	1
495	20231117	101800	95450695	4060	4060	4060	4060	6
496	20231117	101700	95426335	4070	4065	4070	4065	57
497	20231117	101600	95194625	4060	4060	4060	4060	5
498	20231117	101500	95174325	4060	4060	4060	4060	10
499	20231117	101400	95133725	4060	4060	4060	4060	0
500	20231117	101300	95133725	4060	4060	4060	4060	131
501	20231117	101200	94601865	4060	4060	4060	4060	92
502	20231117	101100	94228345	4060	4055	4060	4055	32
503	20231117	101000	94098430	4060	4060	4060	4060	0
504	20231117	100900	94098430	4060	4060	4060	4060	4
505	20231117	100800	94082190	4060	4060	4060	4060	0
506	20231117	100700	94082190	4060	4060	4060	4060	0
507	20231117	100600	94082190	4060	4060	4060	4060	338
508	20231117	100500	92709910	4060	4060	4060	4060	1600
509	20231117	100400	86213910	4060	4060	4060	4060	1
510	20231117	100300	86209850	4055	4055	4055	4055	69
511	20231117	100200	85930055	4055	4050	4055	4050	304
512	20231117	100100	84698850	4050	4050	4050	4050	0
513	20231117	100000	84698850	4050	4050	4050	4050	1
514	20231117	095900	84694800	4045	4045	4045	4045	368
515	20231117	095800	83206240	4040	4040	4040	4040	36
516	20231117	095700	83060800	4040	4040	4040	4040	0
517	20231117	095600	83060800	4040	4040	4040	4040	36
518	20231117	095500	82915360	4040	4040	4040	4040	37
519	20231117	095400	82765880	4040	4040	4040	4040	44
520	20231117	095300	82588120	4040	4045	4045	4040	288
521	20231117	095200	81424575	4050	4040	4050	4040	58
522	20231117	095100	81190235	4070	4045	4070	4045	260
523	20231117	095000	80137410	4035	4040	4045	4035	93
524	20231117	094900	79761740	4035	4025	4035	4025	1932
525	20231117	094800	71966490	4035	4035	4035	4035	11
526	20231117	094700	71922105	4025	4030	4030	4025	66
527	20231117	094600	71656305	4025	4030	4030	4025	1002
528	20231117	094500	67618425	4030	4030	4030	4030	0
529	20231117	094400	67618425	4030	4030	4030	4025	108
530	20231117	094300	67183365	4030	4025	4030	4025	177
531	20231117	094200	66470830	4030	4025	4030	4025	912
532	20231117	094100	62799490	4030	4030	4030	4030	780
533	20231117	094000	59656090	4035	4035	4035	4030	38
534	20231117	093900	59502940	4035	4035	4035	4035	101
535	20231117	093800	59095405	4035	4035	4035	4035	10
536	20231117	093700	59055055	4035	4035	4035	4035	2782
537	20231117	093600	47829685	4040	4040	4040	4040	0
538	20231117	093500	47829685	4040	4040	4045	4035	556
539	20231117	093400	45583595	4040	4040	4045	4040	140
540	20231117	093300	45017975	4040	4040	4040	4040	0
541	20231117	093200	45017975	4040	4040	4040	4035	290
542	20231117	093100	43846560	4040	4040	4040	4035	223
543	20231117	093000	42946640	4035	4040	4040	4035	527
544	20231117	092900	40817740	4040	4040	4040	4040	36
545	20231117	092800	40672300	4040	4040	4040	4040	0
546	20231117	092700	40672300	4040	4045	4045	4040	66
547	20231117	092600	40405510	4045	4045	4045	4040	55
548	20231117	092500	40183220	4045	4045	4045	4045	40
549	20231117	092400	40021420	4040	4040	4040	4040	36
550	20231117	092300	39875980	4040	4040	4045	4035	312
551	20231117	092200	38614970	4040	4040	4040	4040	50
552	20231117	092100	38412970	4035	4040	4040	4035	50
553	20231117	092000	38211150	4040	4035	4040	4035	141
554	20231117	091900	37641695	4035	4035	4035	4035	61
555	20231117	091800	37395560	4040	4040	4040	4040	2
556	20231117	091700	37387480	4040	4040	4045	4040	186
557	20231117	091600	36635315	4040	4040	4040	4040	30
558	20231117	091500	36514115	4040	4035	4040	4035	105
559	20231117	091400	36090340	4035	4050	4050	4035	1037
560	20231117	091300	31899270	4055	4055	4055	4055	0
561	20231117	091200	31899270	4055	4060	4060	4055	1944
562	20231117	091100	24016195	4060	4055	4060	4055	1016
563	20231117	091000	19891415	4055	4055	4055	4055	5
564	20231117	090900	19871140	4055	4060	4060	4055	41
565	20231117	090800	19704860	4060	4070	4070	4060	133
566	20231117	090700	19163880	4075	4075	4075	4075	0
567	20231117	090600	19163880	4075	4075	4075	4075	1000
568	20231117	090500	15088880	4075	4075	4075	4075	0
569	20231117	090400	15088880	4075	4075	4075	4075	1004
570	20231117	090300	10997580	4055	4055	4055	4055	1
571	20231117	090200	10993525	4060	4075	4075	4060	1369
572	20231117	090100	5425625	4090	4090	4090	4090	7
573	20231117	090000	5396995	4075	4100	4100	4070	1318