KissMeData/000370/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183100	592557420	4095	4095	4095	4095	5715
3	20231109	183000	592557420	4095	4095	4095	4095	0
4	20231109	182900	592557420	4095	4095	4095	4095	0
5	20231109	182800	592557420	4095	4095	4095	4095	0
6	20231109	182700	592557420	4095	4095	4095	4095	0
7	20231109	182600	592557420	4095	4095	4095	4095	0
8	20231109	182500	592557420	4095	4095	4095	4095	0
9	20231109	182400	592557420	4095	4095	4095	4095	0
10	20231109	182300	592557420	4095	4095	4095	4095	0
11	20231109	182200	592557420	4095	4095	4095	4095	0
12	20231109	182100	592557420	4095	4095	4095	4095	0
13	20231109	182000	592557420	4095	4095	4095	4095	0
14	20231109	181900	592557420	4095	4095	4095	4095	0
15	20231109	181800	592557420	4095	4095	4095	4095	0
16	20231109	181700	592557420	4095	4095	4095	4095	0
17	20231109	181600	592557420	4095	4095	4095	4095	0
18	20231109	181500	592557420	4095	4095	4095	4095	0
19	20231109	181400	592557420	4095	4095	4095	4095	0
20	20231109	181300	592557420	4095	4095	4095	4095	0
21	20231109	181200	592557420	4095	4095	4095	4095	0
22	20231109	181100	592557420	4095	4095	4095	4095	0
23	20231109	181000	592557420	4095	4095	4095	4095	0
24	20231109	180900	592557420	4095	4095	4095	4095	0
25	20231109	180800	592557420	4095	4095	4095	4095	0
26	20231109	180700	592557420	4095	4095	4095	4095	0
27	20231109	180600	592557420	4095	4095	4095	4095	0
28	20231109	180500	592557420	4095	4095	4095	4095	0
29	20231109	180400	592557420	4095	4095	4095	4095	0
30	20231109	180300	592557420	4095	4095	4095	4095	0
31	20231109	180200	592557420	4095	4095	4095	4095	0
32	20231109	180100	592557420	4095	4095	4095	4095	5715
33	20231109	180000	592557420	4095	4095	4095	4095	0
34	20231109	175900	592557420	4095	4095	4095	4095	0
35	20231109	175800	592557420	4095	4095	4095	4095	0
36	20231109	175700	592557420	4095	4095	4095	4095	0
37	20231109	175600	592557420	4095	4095	4095	4095	0
38	20231109	175500	592557420	4095	4095	4095	4095	0
39	20231109	175400	592557420	4095	4095	4095	4095	0
40	20231109	175300	592557420	4095	4095	4095	4095	0
41	20231109	175200	592557420	4095	4095	4095	4095	0
42	20231109	175100	592557420	4095	4095	4095	4095	0
43	20231109	175000	592557420	4095	4095	4095	4095	0
44	20231109	174900	592557420	4095	4095	4095	4095	0
45	20231109	174800	592557420	4095	4095	4095	4095	0
46	20231109	174700	592557420	4095	4095	4095	4095	0
47	20231109	174600	592557420	4095	4095	4095	4095	0
48	20231109	174500	592557420	4095	4095	4095	4095	0
49	20231109	174400	592557420	4095	4095	4095	4095	0
50	20231109	174300	592557420	4095	4095	4095	4095	0
51	20231109	174200	592557420	4095	4095	4095	4095	0
52	20231109	174100	592557420	4095	4095	4095	4095	0
53	20231109	174000	592557420	4095	4095	4095	4095	0
54	20231109	173900	592557420	4095	4095	4095	4095	0
55	20231109	173800	592557420	4095	4095	4095	4095	0
56	20231109	173700	592557420	4095	4095	4095	4095	0
57	20231109	173600	592557420	4095	4095	4095	4095	0
58	20231109	173500	592557420	4095	4095	4095	4095	0
59	20231109	173400	592557420	4095	4095	4095	4095	0
60	20231109	173300	592557420	4095	4095	4095	4095	0
61	20231109	173200	592557420	4095	4095	4095	4095	0
62	20231109	173100	592557420	4095	4095	4095	4095	5715
63	20231109	173000	592557420	4095	4095	4095	4095	0
64	20231109	172900	592557420	4095	4095	4095	4095	0
65	20231109	172800	592557420	4095	4095	4095	4095	0
66	20231109	172700	592557420	4095	4095	4095	4095	0
67	20231109	172600	592557420	4095	4095	4095	4095	0
68	20231109	172500	592557420	4095	4095	4095	4095	0
69	20231109	172400	592557420	4095	4095	4095	4095	0
70	20231109	172300	592557420	4095	4095	4095	4095	0
71	20231109	172200	592557420	4095	4095	4095	4095	0
72	20231109	172100	592557420	4095	4095	4095	4095	0
73	20231109	172000	592557420	4095	4095	4095	4095	0
74	20231109	171900	592557420	4095	4095	4095	4095	0
75	20231109	171800	592557420	4095	4095	4095	4095	0
76	20231109	171700	592557420	4095	4095	4095	4095	0
77	20231109	171600	592557420	4095	4095	4095	4095	0
78	20231109	171500	592557420	4095	4095	4095	4095	0
79	20231109	171400	592557420	4095	4095	4095	4095	0
80	20231109	171300	592557420	4095	4095	4095	4095	0
81	20231109	171200	592557420	4095	4095	4095	4095	0
82	20231109	171100	592557420	4095	4095	4095	4095	0
83	20231109	171000	592557420	4095	4095	4095	4095	0
84	20231109	170900	592557420	4095	4095	4095	4095	0
85	20231109	170800	592557420	4095	4095	4095	4095	0
86	20231109	170700	592557420	4095	4095	4095	4095	0
87	20231109	170600	592557420	4095	4095	4095	4095	0
88	20231109	170500	592557420	4095	4095	4095	4095	0
89	20231109	170400	592557420	4095	4095	4095	4095	0
90	20231109	170300	592557420	4095	4095	4095	4095	0
91	20231109	170200	592557420	4095	4095	4095	4095	0
92	20231109	170100	592557420	4095	4095	4095	4095	5715
93	20231109	170000	592557420	4095	4095	4095	4095	0
94	20231109	165900	592557420	4095	4095	4095	4095	0
95	20231109	165800	592557420	4095	4095	4095	4095	0
96	20231109	165700	592557420	4095	4095	4095	4095	0
97	20231109	165600	592557420	4095	4095	4095	4095	0
98	20231109	165500	592557420	4095	4095	4095	4095	0
99	20231109	165400	592557420	4095	4095	4095	4095	0
100	20231109	165300	592557420	4095	4095	4095	4095	0
101	20231109	165200	592557420	4095	4095	4095	4095	0
102	20231109	165100	592557420	4095	4095	4095	4095	0
103	20231109	165000	592557420	4095	4095	4095	4095	0
104	20231109	164900	592557420	4095	4095	4095	4095	0
105	20231109	164800	592557420	4095	4095	4095	4095	0
106	20231109	164700	592557420	4095	4095	4095	4095	0
107	20231109	164600	592557420	4095	4095	4095	4095	0
108	20231109	164500	592557420	4095	4095	4095	4095	0
109	20231109	164400	592557420	4095	4095	4095	4095	0
110	20231109	164300	592557420	4095	4095	4095	4095	0
111	20231109	164200	592557420	4095	4095	4095	4095	0
112	20231109	164100	592557420	4095	4095	4095	4095	0
113	20231109	164000	592557420	4095	4095	4095	4095	0
114	20231109	163900	592557420	4095	4095	4095	4095	0
115	20231109	163800	592557420	4095	4095	4095	4095	0
116	20231109	163700	592557420	4095	4095	4095	4095	0
117	20231109	163600	592557420	4095	4095	4095	4095	0
118	20231109	163500	592557420	4095	4095	4095	4095	0
119	20231109	163400	592557420	4095	4095	4095	4095	0
120	20231109	163300	592557420	4095	4095	4095	4095	0
121	20231109	163200	592557420	4095	4095	4095	4095	0
122	20231109	163100	592557420	4095	4095	4095	4095	5715
123	20231109	163000	592557420	4095	4095	4095	4095	0
124	20231109	162900	592557420	4095	4095	4095	4095	0
125	20231109	162800	592557420	4095	4095	4095	4095	0
126	20231109	162700	592557420	4095	4095	4095	4095	0
127	20231109	162600	592557420	4095	4095	4095	4095	0
128	20231109	162500	592557420	4095	4095	4095	4095	0
129	20231109	162400	592557420	4095	4095	4095	4095	0
130	20231109	162300	592557420	4095	4095	4095	4095	0
131	20231109	162200	592557420	4095	4095	4095	4095	0
132	20231109	162100	592557420	4095	4095	4095	4095	0
133	20231109	162000	592557420	4095	4095	4095	4095	0
134	20231109	161900	592557420	4095	4095	4095	4095	0
135	20231109	161800	592557420	4095	4095	4095	4095	0
136	20231109	161700	592557420	4095	4095	4095	4095	0
137	20231109	161600	592557420	4095	4095	4095	4095	0
138	20231109	161500	592557420	4095	4095	4095	4095	0
139	20231109	161400	592557420	4095	4095	4095	4095	0
140	20231109	161300	592557420	4095	4095	4095	4095	0
141	20231109	161200	592557420	4095	4095	4095	4095	0
142	20231109	161100	592557420	4095	4095	4095	4095	0
143	20231109	161000	592557420	4095	4095	4095	4095	0
144	20231109	160900	592557420	4095	4095	4095	4095	0
145	20231109	160800	592557420	4095	4095	4095	4095	0
146	20231109	160700	592557420	4095	4095	4095	4095	0
147	20231109	160600	592557420	4095	4095	4095	4095	0
148	20231109	160500	592557420	4095	4095	4095	4095	0
149	20231109	160400	592557420	4095	4095	4095	4095	0
150	20231109	160300	592557420	4095	4095	4095	4095	0
151	20231109	160200	592557420	4095	4095	4095	4095	0
152	20231109	160100	592557420	4095	4095	4095	4095	5715
153	20231109	160000	592557420	4095	4095	4095	4095	0
154	20231109	155900	592557420	4095	4095	4095	4095	0
155	20231109	155800	592557420	4095	4095	4095	4095	0
156	20231109	155700	592557420	4095	4095	4095	4095	0
157	20231109	155600	592557420	4095	4095	4095	4095	0
158	20231109	155500	592557420	4095	4095	4095	4095	0
159	20231109	155400	592557420	4095	4095	4095	4095	0
160	20231109	155300	592557420	4095	4095	4095	4095	0
161	20231109	155200	592557420	4095	4095	4095	4095	0
162	20231109	155100	592557420	4095	4095	4095	4095	0
163	20231109	155000	592557420	4095	4095	4095	4095	0
164	20231109	154900	592557420	4095	4095	4095	4095	0
165	20231109	154800	592557420	4095	4095	4095	4095	0
166	20231109	154700	592557420	4095	4095	4095	4095	0
167	20231109	154600	592557420	4095	4095	4095	4095	0
168	20231109	154500	592557420	4095	4095	4095	4095	0
169	20231109	154400	592557420	4095	4095	4095	4095	0
170	20231109	154300	592557420	4095	4095	4095	4095	0
171	20231109	154200	592557420	4095	4095	4095	4095	0
172	20231109	154100	592557420	4095	4095	4095	4095	0
173	20231109	154000	592557420	4095	4095	4095	4095	0
174	20231109	153900	592557420	4095	4095	4095	4095	0
175	20231109	153800	592557420	4095	4095	4095	4095	0
176	20231109	153700	592557420	4095	4095	4095	4095	0
177	20231109	153600	592557420	4095	4095	4095	4095	0
178	20231109	153500	592557420	4095	4095	4095	4095	0
179	20231109	153400	592557420	4095	4095	4095	4095	0
180	20231109	153300	592557420	4095	4095	4095	4095	0
181	20231109	153200	592557420	4095	4095	4095	4095	0
182	20231109	153100	592557420	4095	4095	4095	4095	5715
183	20231109	153000	592557420	4095	4095	4095	4095	5715
184	20231109	152900	569154495	4100	4100	4100	4100	0
185	20231109	152800	569154495	4100	4100	4100	4100	0
186	20231109	152700	569154495	4100	4100	4100	4100	0
187	20231109	152600	569154495	4100	4100	4100	4100	0
188	20231109	152500	569154495	4100	4100	4100	4100	0
189	20231109	152400	569154495	4100	4100	4100	4100	0
190	20231109	152300	569154495	4100	4100	4100	4100	0
191	20231109	152200	569154495	4100	4100	4100	4100	0
192	20231109	152100	569154495	4100	4100	4100	4100	0
193	20231109	152000	569154495	4100	4100	4100	4100	0
194	20231109	151900	569154495	4100	4105	4105	4100	1146
195	20231109	151800	564453785	4105	4105	4105	4105	135
196	20231109	151700	563899610	4115	4115	4115	4115	124
197	20231109	151600	563389350	4110	4130	4130	4110	1137
198	20231109	151500	558715100	4130	4110	4135	4110	298
199	20231109	151400	557484140	4125	4110	4125	4110	2
200	20231109	151300	557475905	4130	4120	4130	4120	246
201	20231109	151200	556461340	4120	4120	4120	4120	12
202	20231109	151100	556411900	4100	4120	4120	4100	137
203	20231109	151000	555847480	4120	4120	4120	4120	0
204	20231109	150900	555847480	4120	4120	4120	4100	23
205	20231109	150800	555753140	4120	4120	4120	4120	0
206	20231109	150700	555753140	4120	4100	4120	4100	77
207	20231109	150600	555437365	4100	4105	4120	4100	702
208	20231109	150500	552556770	4105	4105	4120	4105	374
209	20231109	150400	551021005	4105	4110	4120	4105	502
210	20231109	150300	548957055	4110	4110	4110	4110	85
211	20231109	150200	548607705	4110	4110	4110	4110	158
212	20231109	150100	547958325	4115	4110	4115	4110	86
213	20231109	150000	547604860	4115	4105	4115	4105	154
214	20231109	145900	546971685	4105	4105	4105	4105	84
215	20231109	145800	546626865	4105	4105	4105	4105	86
216	20231109	145700	546273835	4105	4110	4110	4105	417
217	20231109	145600	544560670	4100	4100	4100	4100	85
218	20231109	145500	544212170	4110	4100	4110	4100	196
219	20231109	145400	543408010	4100	4100	4100	4100	1
220	20231109	145300	543403910	4110	4100	4110	4100	345
221	20231109	145200	541987500	4100	4100	4100	4100	85
222	20231109	145100	541639000	4100	4100	4100	4100	85
223	20231109	145000	541290500	4110	4100	4110	4100	1225
224	20231109	144900	536266600	4100	4100	4100	4100	0
225	20231109	144800	536266600	4100	4095	4100	4095	152
226	20231109	144700	535643405	4095	4095	4095	4095	84
227	20231109	144600	535299425	4095	4095	4095	4095	181
228	20231109	144500	534558230	4110	4095	4110	4095	136
229	20231109	144400	534000545	4110	4095	4110	4095	149
230	20231109	144300	533390375	4110	4110	4110	4110	1
231	20231109	144200	533386265	4095	4095	4110	4095	190
232	20231109	144100	532608110	4095	4095	4095	4095	84
233	20231109	144000	532264130	4105	4095	4105	4095	189
234	20231109	143900	531489135	4095	4095	4095	4095	150
235	20231109	143800	530874885	4105	4105	4105	4105	124
236	20231109	143700	530365865	4095	4100	4105	4095	282
237	20231109	143600	529209570	4100	4105	4110	4100	191
238	20231109	143500	528425930	4100	4100	4100	4100	796
239	20231109	143400	525162330	4100	4095	4100	4095	85
240	20231109	143300	524814250	4100	4095	4100	4095	285
241	20231109	143200	523646585	4095	4095	4095	4095	0
242	20231109	143100	523646585	4095	4100	4100	4095	110
243	20231109	143000	523196010	4100	4100	4100	4100	194
244	20231109	142900	522400610	4100	4100	4100	4100	86
245	20231109	142800	522048010	4100	4100	4100	4100	171
246	20231109	142700	521346910	4105	4100	4105	4100	3
247	20231109	142600	521334600	4100	4100	4100	4100	157
248	20231109	142500	520690900	4100	4100	4100	4100	85
249	20231109	142400	520342400	4100	4100	4100	4100	85
250	20231109	142300	519993900	4105	4100	4105	4100	131
251	20231109	142200	519456570	4100	4100	4100	4100	124
252	20231109	142100	518948170	4105	4105	4105	4105	114
253	20231109	142000	518480200	4100	4100	4100	4100	85
254	20231109	141900	518131700	4100	4100	4100	4100	182
255	20231109	141800	517385500	4100	4100	4100	4100	98
256	20231109	141700	516983700	4100	4100	4105	4100	276
257	20231109	141600	515851515	4100	4100	4100	4100	0
258	20231109	141500	515851515	4100	4100	4100	4100	164
259	20231109	141400	515179115	4100	4100	4100	4100	85
260	20231109	141300	514830615	4100	4100	4100	4100	85
261	20231109	141200	514482115	4100	4100	4100	4100	164
262	20231109	141100	513809715	4100	4100	4100	4100	85
263	20231109	141000	513461215	4100	4100	4100	4100	98
264	20231109	140900	513059415	4100	4100	4100	4100	84
265	20231109	140800	512715015	4100	4100	4105	4100	147
266	20231109	140700	512112310	4100	4105	4105	4100	136
267	20231109	140600	511554455	4100	4100	4100	4100	85
268	20231109	140500	511205955	4105	4105	4105	4105	1
269	20231109	140400	511201850	4100	4100	4100	4100	86
270	20231109	140300	510849250	4105	4105	4105	4100	534
271	20231109	140200	508657960	4100	4100	4100	4100	85
272	20231109	140100	508309460	4100	4100	4100	4100	165
273	20231109	140000	507632960	4100	4100	4100	4100	87
274	20231109	135900	507276260	4100	4100	4100	4100	79
275	20231109	135800	506952360	4100	4105	4105	4100	87
276	20231109	135700	506595650	4100	4100	4100	4100	186
277	20231109	135600	505833050	4100	4100	4100	4100	84
278	20231109	135500	505488650	4100	4100	4100	4100	85
279	20231109	135400	505140150	4100	4100	4100	4100	59
280	20231109	135300	504898250	4100	4105	4105	4100	136
281	20231109	135200	504340395	4100	4105	4105	4100	241
282	20231109	135100	503351515	4100	4105	4105	4100	135
283	20231109	135000	502797765	4100	4105	4105	4100	310
284	20231109	134900	501526265	4105	4100	4105	4100	86
285	20231109	134800	501173660	4105	4105	4105	4105	46
286	20231109	134700	500984830	4105	4105	4105	4105	20
287	20231109	134600	500902730	4100	4100	4100	4100	85
288	20231109	134500	500554230	4100	4100	4100	4100	160
289	20231109	134400	499898230	4100	4100	4100	4100	84
290	20231109	134300	499553830	4100	4100	4100	4100	82
291	20231109	134200	499217630	4100	4100	4100	4100	85
292	20231109	134100	498869130	4100	4110	4110	4100	87
293	20231109	134000	498512410	4110	4100	4110	4100	86
294	20231109	133900	498159800	4100	4100	4100	4100	85
295	20231109	133800	497811300	4115	4100	4115	4100	85
296	20231109	133700	497462785	4115	4115	4115	4115	0
297	20231109	133600	497462785	4115	4110	4115	4100	2454
298	20231109	133500	487387665	4110	4110	4110	4110	85
299	20231109	133400	487038315	4110	4110	4110	4110	172
300	20231109	133300	486331395	4110	4110	4110	4110	85
301	20231109	133200	485982045	4110	4110	4110	4110	104
302	20231109	133100	485554605	4110	4110	4110	4110	84
303	20231109	133000	485209365	4115	4120	4120	4110	804
304	20231109	132900	481900890	4120	4130	4130	4105	3085
305	20231109	132800	469202745	4130	4130	4130	4130	20
306	20231109	132700	469120145	4135	4135	4135	4135	30
307	20231109	132600	468996095	4135	4135	4135	4135	186
308	20231109	132500	468226985	4135	4135	4135	4135	0
309	20231109	132400	468226985	4135	4135	4135	4135	52
310	20231109	132300	468011965	4135	4135	4135	4135	196
311	20231109	132200	467201505	4135	4135	4135	4135	0
312	20231109	132100	467201505	4135	4135	4135	4135	159
313	20231109	132000	466544040	4140	4140	4140	4140	30
314	20231109	131900	466419840	4140	4140	4140	4140	0
315	20231109	131800	466419840	4140	4140	4140	4140	0
316	20231109	131700	466419840	4140	4130	4140	4130	53
317	20231109	131600	466200700	4120	4120	4120	4120	518
318	20231109	131500	464066540	4120	4135	4140	4120	1998
319	20231109	131400	455819265	4135	4135	4135	4135	923
320	20231109	131300	452002660	4135	4135	4135	4135	0
321	20231109	131200	452002660	4135	4135	4135	4135	171
322	20231109	131100	451295575	4135	4130	4135	4130	85
323	20231109	131000	450944520	4130	4130	4130	4130	191
324	20231109	130900	450155690	4130	4130	4130	4130	0
325	20231109	130800	450155690	4130	4130	4130	4130	0
326	20231109	130700	450155690	4130	4125	4130	4125	901
327	20231109	130600	446438710	4125	4125	4125	4125	0
328	20231109	130500	446438710	4125	4125	4125	4125	7
329	20231109	130400	446409835	4130	4130	4130	4130	0
330	20231109	130300	446409835	4130	4130	4130	4130	0
331	20231109	130200	446409835	4130	4125	4130	4125	6
332	20231109	130100	446385080	4120	4120	4120	4120	0
333	20231109	130000	446385080	4120	4115	4120	4115	3084
334	20231109	125900	433693890	4110	4110	4110	4110	120
335	20231109	125800	433200690	4115	4115	4115	4115	0
336	20231109	125700	433200690	4115	4115	4115	4115	0
337	20231109	125600	433200690	4115	4115	4115	4115	0
338	20231109	125500	433200690	4115	4115	4115	4115	1
339	20231109	125400	433196575	4110	4110	4110	4110	0
340	20231109	125300	433196575	4110	4110	4110	4110	198
341	20231109	125200	432382795	4115	4115	4115	4115	0
342	20231109	125100	432382795	4115	4115	4115	4115	0
343	20231109	125000	432382795	4115	4115	4115	4115	54
344	20231109	124900	432160585	4115	4115	4115	4115	0
345	20231109	124800	432160585	4115	4115	4115	4115	1000
346	20231109	124700	428045585	4100	4115	4115	4100	2435
347	20231109	124600	418044945	4125	4125	4125	4125	0
348	20231109	124500	418044945	4125	4125	4125	4125	0
349	20231109	124400	418044945	4125	4120	4125	4120	188
350	20231109	124300	417270335	4120	4120	4120	4120	1
351	20231109	124200	417266215	4115	4115	4115	4115	131
352	20231109	124100	416727150	4120	4120	4120	4120	0
353	20231109	124000	416727150	4120	4120	4120	4120	0
354	20231109	123900	416727150	4120	4120	4120	4120	0
355	20231109	123800	416727150	4120	4120	4120	4120	27
356	20231109	123700	416615910	4120	4120	4120	4120	0
357	20231109	123600	416615910	4120	4120	4120	4120	92
358	20231109	123500	416236870	4120	4120	4120	4120	730
359	20231109	123400	413229270	4120	4120	4120	4105	1601
360	20231109	123300	406640705	4125	4125	4125	4125	52
361	20231109	123200	406426205	4125	4125	4125	4125	146
362	20231109	123100	405823955	4125	4125	4125	4125	1
363	20231109	123000	405819830	4125	4125	4125	4125	3
364	20231109	122900	405807455	4125	4125	4125	4125	122
365	20231109	122800	405304205	4125	4125	4125	4125	0
366	20231109	122700	405304205	4125	4125	4125	4125	0
367	20231109	122600	405304205	4125	4125	4125	4125	52
368	20231109	122500	405089705	4120	4120	4120	4120	0
369	20231109	122400	405089705	4120	4120	4120	4120	75
370	20231109	122300	404780705	4120	4120	4120	4120	0
371	20231109	122200	404780705	4120	4120	4120	4120	94
372	20231109	122100	404393425	4120	4120	4120	4120	75
373	20231109	122000	404084425	4120	4120	4120	4120	65
374	20231109	121900	403816625	4120	4120	4120	4120	0
375	20231109	121800	403816625	4120	4120	4120	4120	220
376	20231109	121700	402910225	4125	4130	4130	4125	1330
377	20231109	121600	397423970	4130	4130	4130	4130	50
378	20231109	121500	397217470	4130	4130	4130	4130	3
379	20231109	121400	397205080	4130	4130	4130	4130	0
380	20231109	121300	397205080	4130	4130	4130	4130	0
381	20231109	121200	397205080	4130	4130	4130	4130	0
382	20231109	121100	397205080	4130	4130	4130	4130	0
383	20231109	121000	397205080	4130	4130	4130	4130	0
384	20231109	120900	397205080	4130	4130	4130	4130	68
385	20231109	120800	396924240	4130	4130	4130	4130	51
386	20231109	120700	396713610	4130	4130	4130	4130	0
387	20231109	120600	396713610	4130	4130	4130	4130	0
388	20231109	120500	396713610	4130	4130	4130	4130	198
389	20231109	120400	395895870	4130	4130	4130	4130	0
390	20231109	120300	395895870	4130	4130	4130	4130	0
391	20231109	120200	395895870	4130	4120	4130	4120	64
392	20231109	120100	395632180	4120	4120	4120	4120	0
393	20231109	120000	395632180	4120	4120	4120	4120	40
394	20231109	115900	395467380	4130	4130	4130	4130	206
395	20231109	115800	394616600	4130	4125	4130	4125	514
396	20231109	115700	392496345	4130	4130	4130	4130	123
397	20231109	115600	391988355	4130	4130	4130	4130	37
398	20231109	115500	391835545	4135	4130	4135	4130	282
399	20231109	115400	390669995	4130	4130	4130	4130	35
400	20231109	115300	390525445	4130	4130	4130	4130	56
401	20231109	115200	390294165	4130	4135	4135	4130	255
402	20231109	115100	389239910	4130	4130	4130	4130	32
403	20231109	115000	389107750	4135	4135	4135	4135	0
404	20231109	114900	389107750	4135	4125	4135	4125	182
405	20231109	114800	388355500	4135	4130	4135	4130	114
406	20231109	114700	387884590	4125	4130	4130	4125	119
407	20231109	114600	387393275	4135	4125	4135	4125	239
408	20231109	114500	386405980	4125	4125	4125	4125	31
409	20231109	114400	386278105	4135	4125	4135	4125	186
410	20231109	114300	385509615	4125	4135	4135	4125	164
411	20231109	114200	384831825	4135	4120	4135	4120	104
412	20231109	114100	384402445	4135	4135	4135	4135	0
413	20231109	114000	384402445	4135	4120	4135	4120	225
414	20231109	113900	383472530	4125	4125	4135	4125	176
415	20231109	113800	382745890	4125	4130	4130	4120	295
416	20231109	113700	381528005	4120	4130	4130	4120	124
417	20231109	113600	381016875	4120	4125	4130	4120	178
418	20231109	113500	380282180	4120	4120	4120	4120	108
419	20231109	113400	379837220	4120	4120	4120	4120	34
420	20231109	113300	379697140	4120	4120	4120	4120	37
421	20231109	113200	379544700	4120	4120	4120	4120	80
422	20231109	113100	379215100	4120	4120	4120	4120	36
423	20231109	113000	379066780	4120	4120	4120	4120	80
424	20231109	112900	378737180	4130	4120	4130	4120	55
425	20231109	112800	378510520	4130	4120	4130	4120	220
426	20231109	112700	377604110	4120	4120	4120	4120	31
427	20231109	112600	377476390	4120	4130	4130	4120	1000
428	20231109	112500	373352250	4135	4135	4135	4130	204
429	20231109	112400	372508880	4135	4135	4135	4135	559
430	20231109	112300	370197415	4135	4135	4140	4135	904
431	20231109	112200	366458620	4135	4135	4140	4135	273
432	20231109	112100	365329090	4135	4140	4140	4135	148
433	20231109	112000	364716870	4140	4130	4140	4125	1081
434	20231109	111900	360247535	4120	4120	4120	4120	5
435	20231109	111800	360226935	4130	4130	4130	4120	454
436	20231109	111700	358352235	4120	4120	4120	4120	0
437	20231109	111600	358352235	4120	4130	4130	4120	80
438	20231109	111500	358022165	4120	4120	4120	4120	35
439	20231109	111400	357877965	4130	4130	4130	4130	20
440	20231109	111300	357795365	4120	4120	4120	4120	34
441	20231109	111200	357655285	4130	4130	4130	4130	1
442	20231109	111100	357651155	4130	4125	4130	4125	500
443	20231109	111000	355586335	4130	4130	4130	4130	1
444	20231109	110900	355582205	4120	4125	4125	4120	2281
445	20231109	110800	346173860	4135	4135	4135	4135	146
446	20231109	110700	345570150	4135	4125	4135	4125	1648
447	20231109	110600	338763755	4115	4115	4115	4115	155
448	20231109	110500	338125930	4125	4125	4125	4125	209
449	20231109	110400	337263805	4115	4115	4115	4115	32
450	20231109	110300	337132125	4125	4125	4125	4125	161
451	20231109	110200	336468000	4120	4120	4120	4115	184
452	20231109	110100	335710075	4125	4115	4125	4115	168
453	20231109	110000	335017525	4110	4115	4115	4110	158
454	20231109	105900	334367530	4115	4115	4115	4115	4
455	20231109	105800	334351070	4115	4115	4115	4110	1585
456	20231109	105700	327828960	4130	4115	4130	4115	243
457	20231109	105600	326825930	4120	4120	4120	4120	63
458	20231109	105500	326566370	4110	4125	4125	4110	33
459	20231109	105400	326430725	4115	4125	4125	4115	632
460	20231109	105300	323828935	4120	4115	4120	4115	93
461	20231109	105200	323445950	4120	4120	4120	4120	241
462	20231109	105100	322453030	4110	4115	4115	4110	1444
463	20231109	105000	316511150	4115	4115	4125	4115	10747
464	20231109	104900	272273670	4115	4105	4115	4105	35
465	20231109	104800	272129985	4110	4105	4110	4100	1381
466	20231109	104700	266455605	4105	4100	4105	4100	831
467	20231109	104600	263046730	4100	4090	4105	4090	2948
468	20231109	104500	250950200	4100	4095	4100	4095	203
469	20231109	104400	250117925	4100	4095	4100	4090	55
470	20231109	104300	249892855	4095	4095	4095	4090	352
471	20231109	104200	248451995	4090	4095	4095	4090	1573
472	20231109	104100	242010725	4090	4090	4090	4090	4
473	20231109	104000	241994365	4090	4090	4090	4090	225
474	20231109	103900	241074115	4090	4090	4090	4090	187
475	20231109	103800	240309285	4095	4105	4105	4095	2354
476	20231109	103700	230669285	4105	4105	4105	4105	3260
477	20231109	103600	217286985	4105	4090	4105	4090	2317
478	20231109	103500	207782300	4090	4080	4090	4080	1908
479	20231109	103400	199980110	4090	4090	4090	4090	0
480	20231109	103300	199980110	4090	4070	4090	4070	7730
481	20231109	103200	168410185	4065	4065	4065	4065	0
482	20231109	103100	168410185	4065	4065	4065	4065	155
483	20231109	103000	167780110	4065	4075	4075	4065	33
484	20231109	102900	167645950	4065	4065	4065	4065	0
485	20231109	102800	167645950	4065	4065	4065	4065	30
486	20231109	102700	167524000	4065	4070	4070	4065	359
487	20231109	102600	166063480	4060	4065	4065	4060	1148
488	20231109	102500	161397030	4065	4065	4065	4065	0
489	20231109	102400	161397030	4065	4060	4065	4060	331
490	20231109	102300	160052295	4060	4060	4060	4060	53
491	20231109	102200	159837115	4060	4060	4060	4060	80
492	20231109	102100	159512315	4060	4060	4060	4060	34
493	20231109	102000	159374275	4060	4060	4060	4060	122
494	20231109	101900	158878955	4065	4060	4065	4060	66
495	20231109	101800	158610815	4065	4070	4070	4065	81
496	20231109	101700	158281545	4065	4065	4070	4065	166
497	20231109	101600	157606745	4065	4065	4065	4065	122
498	20231109	101500	157110815	4065	4070	4070	4065	147
499	20231109	101400	156513105	4065	4065	4065	4065	66
500	20231109	101300	156244815	4075	4065	4075	4065	81
501	20231109	101200	155915335	4065	4065	4065	4065	515
502	20231109	101100	153821860	4065	4065	4065	4065	0
503	20231109	101000	153821860	4065	4065	4065	4065	564
504	20231109	100900	151529200	4065	4070	4070	4065	502
505	20231109	100800	149487650	4075	4065	4085	4065	316
506	20231109	100700	148198410	4085	4065	4085	4065	897
507	20231109	100600	144534700	4055	4050	4055	4050	447
508	20231109	100500	142722285	4050	4055	4060	4050	221
509	20231109	100400	141826430	4055	4050	4055	4050	625
510	20231109	100300	139292075	4050	4050	4050	4050	31
511	20231109	100200	139166525	4050	4050	4050	4050	0
512	20231109	100100	139166525	4050	4050	4050	4050	160
513	20231109	100000	138518525	4050	4050	4050	4050	0
514	20231109	095900	138518525	4050	4050	4050	4050	34
515	20231109	095800	138380825	4050	4050	4050	4050	0
516	20231109	095700	138380825	4050	4050	4050	4050	157
517	20231109	095600	137744975	4050	4050	4050	4050	34
518	20231109	095500	137607275	4055	4055	4055	4055	1
519	20231109	095400	137603220	4050	4050	4055	4050	38
520	20231109	095300	137449315	4055	4055	4055	4050	125
521	20231109	095200	136943055	4050	4055	4055	4050	138
522	20231109	095100	136383665	4055	4055	4055	4055	0
523	20231109	095000	136383665	4055	4050	4055	4050	35
524	20231109	094900	136241910	4050	4050	4050	4050	122
525	20231109	094800	135747810	4050	4060	4060	4050	33
526	20231109	094700	135614130	4060	4050	4060	4050	43
527	20231109	094600	135439910	4055	4050	4055	4050	727
528	20231109	094500	132492535	4050	4050	4050	4050	30
529	20231109	094400	132371035	4050	4050	4050	4050	1
530	20231109	094300	132366985	4055	4050	4055	4050	214
531	20231109	094200	131499365	4050	4050	4050	4050	127
532	20231109	094100	130985015	4050	4060	4060	4040	24325
533	20231109	094000	32534875	4060	4065	4065	4060	172
534	20231109	093900	31836155	4065	4065	4065	4065	31
535	20231109	093800	31710140	4065	4065	4065	4060	857
536	20231109	093700	28227045	4065	4065	4065	4065	1
537	20231109	093600	28222980	4065	4065	4065	4065	31
538	20231109	093500	28096965	4070	4075	4075	4065	28
539	20231109	093400	27983050	4065	4070	4075	4065	210
540	20231109	093300	27128835	4065	4070	4070	4065	4
541	20231109	093200	27112560	4065	4070	4070	4065	37
542	20231109	093100	26962150	4075	4070	4075	4070	228
543	20231109	093000	26033070	4065	4070	4075	4065	159
544	20231109	092900	25386720	4075	4065	4075	4065	33
545	20231109	092800	25252560	4065	4065	4065	4065	1105
546	20231109	092700	20760735	4065	4070	4070	4065	158
547	20231109	092600	20118210	4070	4070	4070	4065	349
548	20231109	092500	18697800	4070	4070	4070	4070	132
549	20231109	092400	18160560	4070	4070	4070	4070	1
550	20231109	092300	18156490	4070	4065	4070	4065	160
551	20231109	092200	17506065	4065	4065	4065	4065	0
552	20231109	092100	17506065	4065	4065	4070	4065	207
553	20231109	092000	16663755	4065	4065	4065	4065	36
554	20231109	091900	16517415	4065	4065	4065	4065	123
555	20231109	091800	16017420	4070	4065	4070	4065	34
556	20231109	091700	15879205	4065	4065	4065	4065	1
557	20231109	091600	15875140	4065	4065	4065	4065	38
558	20231109	091500	15720670	4070	4070	4070	4070	272
559	20231109	091400	14613630	4075	4075	4075	4075	155
560	20231109	091300	13982005	4085	4085	4085	4070	26
561	20231109	091200	13875815	4070	4065	4080	4065	79
562	20231109	091100	13554030	4070	4065	4070	4065	244
563	20231109	091000	12561140	4085	4075	4085	4075	61
564	20231109	090900	12312345	4075	4075	4075	4070	99
565	20231109	090800	11908940	4085	4080	4085	4075	294
566	20231109	090700	10709995	4075	4090	4095	4075	768
567	20231109	090600	7574170	4090	4075	4090	4075	1037
568	20231109	090500	3341860	4075	4065	4080	4065	132
569	20231109	090400	2804035	4080	4045	4080	4045	281
570	20231109	090300	1661995	4045	4045	4065	4045	186
571	20231109	090200	907685	4040	4045	4045	4040	13
572	20231109	090100	855145	4055	4055	4055	4055	1
573	20231109	090000	851090	4045	4055	4055	4045	210