KissMeData/000370/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183100	1239298085	4055	4055	4055	4055	2976
3	20231108	183000	1239298085	4055	4055	4055	4055	0
4	20231108	182900	1239298085	4055	4055	4055	4055	0
5	20231108	182800	1239298085	4055	4055	4055	4055	0
6	20231108	182700	1239298085	4055	4055	4055	4055	0
7	20231108	182600	1239298085	4055	4055	4055	4055	0
8	20231108	182500	1239298085	4055	4055	4055	4055	0
9	20231108	182400	1239298085	4055	4055	4055	4055	0
10	20231108	182300	1239298085	4055	4055	4055	4055	0
11	20231108	182200	1239298085	4055	4055	4055	4055	0
12	20231108	182100	1239298085	4055	4055	4055	4055	0
13	20231108	182000	1239298085	4055	4055	4055	4055	0
14	20231108	181900	1239298085	4055	4055	4055	4055	0
15	20231108	181800	1239298085	4055	4055	4055	4055	0
16	20231108	181700	1239298085	4055	4055	4055	4055	0
17	20231108	181600	1239298085	4055	4055	4055	4055	0
18	20231108	181500	1239298085	4055	4055	4055	4055	0
19	20231108	181400	1239298085	4055	4055	4055	4055	0
20	20231108	181300	1239298085	4055	4055	4055	4055	0
21	20231108	181200	1239298085	4055	4055	4055	4055	0
22	20231108	181100	1239298085	4055	4055	4055	4055	0
23	20231108	181000	1239298085	4055	4055	4055	4055	0
24	20231108	180900	1239298085	4055	4055	4055	4055	0
25	20231108	180800	1239298085	4055	4055	4055	4055	0
26	20231108	180700	1239298085	4055	4055	4055	4055	0
27	20231108	180600	1239298085	4055	4055	4055	4055	0
28	20231108	180500	1239298085	4055	4055	4055	4055	0
29	20231108	180400	1239298085	4055	4055	4055	4055	0
30	20231108	180300	1239298085	4055	4055	4055	4055	0
31	20231108	180200	1239298085	4055	4055	4055	4055	0
32	20231108	180100	1239298085	4055	4055	4055	4055	2976
33	20231108	180000	1239298085	4055	4055	4055	4055	0
34	20231108	175900	1239298085	4055	4055	4055	4055	0
35	20231108	175800	1239298085	4055	4055	4055	4055	0
36	20231108	175700	1239298085	4055	4055	4055	4055	0
37	20231108	175600	1239298085	4055	4055	4055	4055	0
38	20231108	175500	1239298085	4055	4055	4055	4055	0
39	20231108	175400	1239298085	4055	4055	4055	4055	0
40	20231108	175300	1239298085	4055	4055	4055	4055	0
41	20231108	175200	1239298085	4055	4055	4055	4055	0
42	20231108	175100	1239298085	4055	4055	4055	4055	0
43	20231108	175000	1239298085	4055	4055	4055	4055	0
44	20231108	174900	1239298085	4055	4055	4055	4055	0
45	20231108	174800	1239298085	4055	4055	4055	4055	0
46	20231108	174700	1239298085	4055	4055	4055	4055	0
47	20231108	174600	1239298085	4055	4055	4055	4055	0
48	20231108	174500	1239298085	4055	4055	4055	4055	0
49	20231108	174400	1239298085	4055	4055	4055	4055	0
50	20231108	174300	1239298085	4055	4055	4055	4055	0
51	20231108	174200	1239298085	4055	4055	4055	4055	0
52	20231108	174100	1239298085	4055	4055	4055	4055	0
53	20231108	174000	1239298085	4055	4055	4055	4055	0
54	20231108	173900	1239298085	4055	4055	4055	4055	0
55	20231108	173800	1239298085	4055	4055	4055	4055	0
56	20231108	173700	1239298085	4055	4055	4055	4055	0
57	20231108	173600	1239298085	4055	4055	4055	4055	0
58	20231108	173500	1239298085	4055	4055	4055	4055	0
59	20231108	173400	1239298085	4055	4055	4055	4055	0
60	20231108	173300	1239298085	4055	4055	4055	4055	0
61	20231108	173200	1239298085	4055	4055	4055	4055	0
62	20231108	173100	1239298085	4055	4055	4055	4055	2976
63	20231108	173000	1239298085	4055	4055	4055	4055	0
64	20231108	172900	1239298085	4055	4055	4055	4055	0
65	20231108	172800	1239298085	4055	4055	4055	4055	0
66	20231108	172700	1239298085	4055	4055	4055	4055	0
67	20231108	172600	1239298085	4055	4055	4055	4055	0
68	20231108	172500	1239298085	4055	4055	4055	4055	0
69	20231108	172400	1239298085	4055	4055	4055	4055	0
70	20231108	172300	1239298085	4055	4055	4055	4055	0
71	20231108	172200	1239298085	4055	4055	4055	4055	0
72	20231108	172100	1239298085	4055	4055	4055	4055	0
73	20231108	172000	1239298085	4055	4055	4055	4055	0
74	20231108	171900	1239298085	4055	4055	4055	4055	0
75	20231108	171800	1239298085	4055	4055	4055	4055	0
76	20231108	171700	1239298085	4055	4055	4055	4055	0
77	20231108	171600	1239298085	4055	4055	4055	4055	0
78	20231108	171500	1239298085	4055	4055	4055	4055	0
79	20231108	171400	1239298085	4055	4055	4055	4055	0
80	20231108	171300	1239298085	4055	4055	4055	4055	0
81	20231108	171200	1239298085	4055	4055	4055	4055	0
82	20231108	171100	1239298085	4055	4055	4055	4055	0
83	20231108	171000	1239298085	4055	4055	4055	4055	0
84	20231108	170900	1239298085	4055	4055	4055	4055	0
85	20231108	170800	1239298085	4055	4055	4055	4055	0
86	20231108	170700	1239298085	4055	4055	4055	4055	0
87	20231108	170600	1239298085	4055	4055	4055	4055	0
88	20231108	170500	1239298085	4055	4055	4055	4055	0
89	20231108	170400	1239298085	4055	4055	4055	4055	0
90	20231108	170300	1239298085	4055	4055	4055	4055	0
91	20231108	170200	1239298085	4055	4055	4055	4055	0
92	20231108	170100	1239298085	4055	4055	4055	4055	2976
93	20231108	170000	1239298085	4055	4055	4055	4055	0
94	20231108	165900	1239298085	4055	4055	4055	4055	0
95	20231108	165800	1239298085	4055	4055	4055	4055	0
96	20231108	165700	1239298085	4055	4055	4055	4055	0
97	20231108	165600	1239298085	4055	4055	4055	4055	0
98	20231108	165500	1239298085	4055	4055	4055	4055	0
99	20231108	165400	1239298085	4055	4055	4055	4055	0
100	20231108	165300	1239298085	4055	4055	4055	4055	0
101	20231108	165200	1239298085	4055	4055	4055	4055	0
102	20231108	165100	1239298085	4055	4055	4055	4055	0
103	20231108	165000	1239298085	4055	4055	4055	4055	0
104	20231108	164900	1239298085	4055	4055	4055	4055	0
105	20231108	164800	1239298085	4055	4055	4055	4055	0
106	20231108	164700	1239298085	4055	4055	4055	4055	0
107	20231108	164600	1239298085	4055	4055	4055	4055	0
108	20231108	164500	1239298085	4055	4055	4055	4055	0
109	20231108	164400	1239298085	4055	4055	4055	4055	0
110	20231108	164300	1239298085	4055	4055	4055	4055	0
111	20231108	164200	1239298085	4055	4055	4055	4055	0
112	20231108	164100	1239298085	4055	4055	4055	4055	0
113	20231108	164000	1239298085	4055	4055	4055	4055	0
114	20231108	163900	1239298085	4055	4055	4055	4055	0
115	20231108	163800	1239298085	4055	4055	4055	4055	0
116	20231108	163700	1239298085	4055	4055	4055	4055	0
117	20231108	163600	1239298085	4055	4055	4055	4055	0
118	20231108	163500	1239298085	4055	4055	4055	4055	0
119	20231108	163400	1239298085	4055	4055	4055	4055	0
120	20231108	163300	1239298085	4055	4055	4055	4055	0
121	20231108	163200	1239298085	4055	4055	4055	4055	0
122	20231108	163100	1239298085	4055	4055	4055	4055	2976
123	20231108	163000	1239298085	4055	4055	4055	4055	0
124	20231108	162900	1239298085	4055	4055	4055	4055	0
125	20231108	162800	1239298085	4055	4055	4055	4055	0
126	20231108	162700	1239298085	4055	4055	4055	4055	0
127	20231108	162600	1239298085	4055	4055	4055	4055	0
128	20231108	162500	1239298085	4055	4055	4055	4055	0
129	20231108	162400	1239298085	4055	4055	4055	4055	0
130	20231108	162300	1239298085	4055	4055	4055	4055	0
131	20231108	162200	1239298085	4055	4055	4055	4055	0
132	20231108	162100	1239298085	4055	4055	4055	4055	0
133	20231108	162000	1239298085	4055	4055	4055	4055	0
134	20231108	161900	1239298085	4055	4055	4055	4055	0
135	20231108	161800	1239298085	4055	4055	4055	4055	0
136	20231108	161700	1239298085	4055	4055	4055	4055	0
137	20231108	161600	1239298085	4055	4055	4055	4055	0
138	20231108	161500	1239298085	4055	4055	4055	4055	0
139	20231108	161400	1239298085	4055	4055	4055	4055	0
140	20231108	161300	1239298085	4055	4055	4055	4055	0
141	20231108	161200	1239298085	4055	4055	4055	4055	0
142	20231108	161100	1239298085	4055	4055	4055	4055	0
143	20231108	161000	1239298085	4055	4055	4055	4055	0
144	20231108	160900	1239298085	4055	4055	4055	4055	0
145	20231108	160800	1239298085	4055	4055	4055	4055	0
146	20231108	160700	1239298085	4055	4055	4055	4055	0
147	20231108	160600	1239298085	4055	4055	4055	4055	0
148	20231108	160500	1239298085	4055	4055	4055	4055	0
149	20231108	160400	1239298085	4055	4055	4055	4055	0
150	20231108	160300	1239298085	4055	4055	4055	4055	0
151	20231108	160200	1239298085	4055	4055	4055	4055	0
152	20231108	160100	1239298085	4055	4055	4055	4055	2976
153	20231108	160000	1239298085	4055	4055	4055	4055	0
154	20231108	155900	1239298085	4055	4055	4055	4055	0
155	20231108	155800	1239298085	4055	4055	4055	4055	0
156	20231108	155700	1239298085	4055	4055	4055	4055	0
157	20231108	155600	1239298085	4055	4055	4055	4055	0
158	20231108	155500	1239298085	4055	4055	4055	4055	0
159	20231108	155400	1239298085	4055	4055	4055	4055	0
160	20231108	155300	1239298085	4055	4055	4055	4055	0
161	20231108	155200	1239298085	4055	4055	4055	4055	0
162	20231108	155100	1239298085	4055	4055	4055	4055	0
163	20231108	155000	1239298085	4055	4055	4055	4055	0
164	20231108	154900	1239298085	4055	4055	4055	4055	0
165	20231108	154800	1239298085	4055	4055	4055	4055	0
166	20231108	154700	1239298085	4055	4055	4055	4055	0
167	20231108	154600	1239298085	4055	4055	4055	4055	0
168	20231108	154500	1239298085	4055	4055	4055	4055	0
169	20231108	154400	1239298085	4055	4055	4055	4055	0
170	20231108	154300	1239298085	4055	4055	4055	4055	0
171	20231108	154200	1239298085	4055	4055	4055	4055	0
172	20231108	154100	1239298085	4055	4055	4055	4055	0
173	20231108	154000	1239298085	4055	4055	4055	4055	0
174	20231108	153900	1239298085	4055	4055	4055	4055	0
175	20231108	153800	1239298085	4055	4055	4055	4055	0
176	20231108	153700	1239298085	4055	4055	4055	4055	0
177	20231108	153600	1239298085	4055	4055	4055	4055	0
178	20231108	153500	1239298085	4055	4055	4055	4055	0
179	20231108	153400	1239298085	4055	4055	4055	4055	0
180	20231108	153300	1239298085	4055	4055	4055	4055	0
181	20231108	153200	1239298085	4055	4055	4055	4055	0
182	20231108	153100	1239298085	4055	4055	4055	4055	2976
183	20231108	153000	1239298085	4055	4055	4055	4055	2976
184	20231108	152900	1227230405	4070	4070	4070	4070	0
185	20231108	152800	1227230405	4070	4070	4070	4070	0
186	20231108	152700	1227230405	4070	4070	4070	4070	0
187	20231108	152600	1227230405	4070	4070	4070	4070	0
188	20231108	152500	1227230405	4070	4070	4070	4070	0
189	20231108	152400	1227230405	4070	4070	4070	4070	0
190	20231108	152300	1227230405	4070	4070	4070	4070	0
191	20231108	152200	1227230405	4070	4070	4070	4070	0
192	20231108	152100	1227230405	4070	4070	4070	4070	0
193	20231108	152000	1227230405	4070	4070	4070	4070	0
194	20231108	151900	1227230405	4070	4060	4070	4060	40
195	20231108	151800	1227067995	4060	4060	4060	4060	79
196	20231108	151700	1226747255	4055	4055	4060	4055	553
197	20231108	151600	1224503075	4060	4060	4070	4060	178
198	20231108	151500	1223778965	4060	4070	4070	4060	190
199	20231108	151400	1223006165	4060	4060	4060	4060	157
200	20231108	151300	1222368745	4060	4060	4060	4060	20
201	20231108	151200	1222287545	4060	4060	4060	4060	2659
202	20231108	151100	1211492005	4060	4060	4060	4060	57
203	20231108	151000	1211260585	4060	4060	4060	4060	255
204	20231108	150900	1210225285	4075	4060	4075	4060	170
205	20231108	150800	1209532850	4060	4060	4075	4060	334
206	20231108	150700	1208174730	4065	4055	4075	4055	192
207	20231108	150600	1207393340	4055	4055	4070	4055	195
208	20231108	150500	1206600560	4055	4055	4055	4055	1056
209	20231108	150400	1202318480	4055	4070	4070	4055	310
210	20231108	150300	1201059435	4055	4055	4070	4055	1496
211	20231108	150200	1194979000	4055	4055	4060	4055	682
212	20231108	150100	1192212825	4055	4055	4055	4055	65
213	20231108	150000	1191949250	4060	4055	4060	4055	337
214	20231108	145900	1190582050	4055	4060	4060	4055	750
215	20231108	145800	1187537800	4055	4055	4060	4055	364
216	20231108	145700	1186061275	4055	4055	4055	4055	169
217	20231108	145600	1185375980	4055	4055	4060	4055	352
218	20231108	145500	1183947875	4055	4060	4060	4055	187
219	20231108	145400	1183189075	4055	4055	4060	4055	416
220	20231108	145300	1181501360	4055	4055	4060	4055	830
221	20231108	145200	1178134965	4055	4055	4055	4055	138
222	20231108	145100	1177575375	4060	4060	4060	4060	273
223	20231108	145000	1176466995	4060	4060	4060	4060	473
224	20231108	144900	1174546615	4060	4060	4060	4060	1017
225	20231108	144800	1170417595	4060	4060	4065	4060	191
226	20231108	144700	1169642105	4060	4060	4060	4060	119
227	20231108	144600	1169158965	4060	4060	4060	4060	1
228	20231108	144500	1169154905	4060	4060	4065	4060	369
229	20231108	144400	1167655935	4060	4060	4060	4060	1
230	20231108	144300	1167651875	4060	4060	4060	4060	254
231	20231108	144200	1166620635	4060	4065	4065	4060	245
232	20231108	144100	1165624910	4060	4060	4060	4060	32
233	20231108	144000	1165494990	4060	4060	4060	4060	130
234	20231108	143900	1164967190	4060	4060	4060	4060	164
235	20231108	143800	1164301350	4060	4060	4060	4060	211
236	20231108	143700	1163444690	4060	4060	4060	4060	3182
237	20231108	143600	1150525770	4060	4060	4060	4060	292
238	20231108	143500	1149340250	4060	4060	4060	4060	189
239	20231108	143400	1148572910	4070	4060	4070	4060	225
240	20231108	143300	1147658190	4060	4070	4070	4060	315
241	20231108	143200	1146377340	4065	4060	4065	4060	60
242	20231108	143100	1146133445	4060	4060	4060	4060	295
243	20231108	143000	1144935745	4060	4060	4060	4060	452
244	20231108	142900	1143100625	4060	4060	4060	4060	120
245	20231108	142800	1142613425	4060	4065	4070	4060	283
246	20231108	142700	1141462320	4065	4060	4065	4060	171
247	20231108	142600	1140768025	4060	4060	4060	4060	541
248	20231108	142500	1138571565	4060	4060	4060	4060	32
249	20231108	142400	1138441645	4060	4060	4060	4060	112
250	20231108	142300	1137986925	4060	4060	4065	4060	1244
251	20231108	142200	1132933150	4060	4060	4060	4060	119
252	20231108	142100	1132450010	4060	4060	4060	4060	1671
253	20231108	142000	1125665750	4055	4055	4055	4055	89
254	20231108	141900	1125304855	4055	4055	4055	4055	617
255	20231108	141800	1122802920	4055	4055	4055	4055	0
256	20231108	141700	1122802920	4055	4055	4055	4055	144
257	20231108	141600	1122219000	4060	4055	4060	4055	677
258	20231108	141500	1119472640	4055	4055	4060	4055	122
259	20231108	141400	1118977925	4060	4055	4060	4055	280
260	20231108	141300	1117841320	4055	4060	4060	4055	486
261	20231108	141200	1115870575	4060	4060	4060	4060	1
262	20231108	141100	1115866515	4060	4055	4060	4055	195
263	20231108	141000	1115074980	4055	4055	4055	4055	261
264	20231108	140900	1114016625	4055	4055	4060	4055	534
265	20231108	140800	1111851005	4055	4055	4055	4055	88
266	20231108	140700	1111494165	4055	4055	4060	4055	91
267	20231108	140600	1111125060	4055	4060	4060	4055	536
268	20231108	140500	1108949575	4060	4060	4060	4060	31
269	20231108	140400	1108823715	4060	4060	4060	4060	351
270	20231108	140300	1107398655	4055	4055	4055	4055	612
271	20231108	140200	1104916995	4055	4055	4055	4055	134
272	20231108	140100	1104373625	4055	4055	4055	4055	2543
273	20231108	140000	1094061760	4055	4055	4055	4055	5
274	20231108	135900	1094041485	4055	4060	4060	4055	287
275	20231108	135800	1092876440	4060	4060	4060	4060	165
276	20231108	135700	1092206540	4060	4065	4065	4060	147
277	20231108	135600	1091608990	4060	4060	4060	4060	721
278	20231108	135500	1088681730	4060	4055	4060	4055	332
279	20231108	135400	1087334060	4050	4055	4055	4050	314
280	20231108	135300	1086060950	4055	4055	4055	4055	2
281	20231108	135200	1086052840	4055	4055	4055	4055	610
282	20231108	135100	1083579290	4060	4055	4060	4055	221
283	20231108	135000	1082682035	4055	4055	4055	4055	212
284	20231108	134900	1081822375	4055	4055	4055	4055	578
285	20231108	134800	1079478585	4055	4055	4055	4055	33
286	20231108	134700	1079344770	4060	4055	4060	4055	96
287	20231108	134600	1078955450	4055	4060	4060	4055	319
288	20231108	134500	1077660690	4060	4060	4060	4060	148
289	20231108	134400	1077059810	4060	4060	4060	4060	32
290	20231108	134300	1076929890	4055	4055	4055	4055	0
291	20231108	134200	1076929890	4055	4060	4065	4055	740
292	20231108	134100	1073927725	4060	4060	4060	4060	134
293	20231108	134000	1073383685	4060	4055	4065	4055	265
294	20231108	133900	1072307075	4055	4060	4060	4055	578
295	20231108	133800	1069962655	4055	4060	4060	4055	179
296	20231108	133700	1069236705	4055	4060	4060	4055	192
297	20231108	133600	1068458070	4055	4065	4065	4055	438
298	20231108	133500	1066679615	4060	4065	4065	4060	348
299	20231108	133400	1065265630	4060	4065	4065	4060	52
300	20231108	133300	1065054410	4060	4065	4065	4060	237
301	20231108	133200	1064092110	4060	4065	4065	4060	507
302	20231108	133100	1062033575	4060	4060	4060	4055	272
303	20231108	133000	1060929700	4055	4060	4060	4055	50
304	20231108	132900	1060726855	4060	4060	4060	4055	741
305	20231108	132800	1057721325	4055	4060	4060	4055	183
306	20231108	132700	1056979155	4055	4060	4060	4055	66
307	20231108	132600	1056711445	4060	4065	4065	4055	218
308	20231108	132500	1055826265	4065	4070	4070	4065	587
309	20231108	132400	1053440035	4065	4070	4070	4065	179
310	20231108	132300	1052712290	4070	4070	4070	4070	15
311	20231108	132200	1052651240	4065	4070	4070	4065	594
312	20231108	132100	1050236535	4065	4070	4070	4065	278
313	20231108	132000	1049106375	4065	4070	4070	4065	54
314	20231108	131900	1048886755	4065	4075	4075	4065	555
315	20231108	131800	1046630530	4075	4075	4075	4070	202
316	20231108	131700	1045808285	4070	4075	4075	4070	2468
317	20231108	131600	1035762830	4070	4075	4075	4070	50
318	20231108	131500	1035559240	4070	4070	4075	4070	659
319	20231108	131400	1032876165	4065	4075	4075	4065	242
320	20231108	131300	1031892215	4065	4075	4075	4065	16
321	20231108	131200	1031827025	4065	4075	4075	4065	1110
322	20231108	131100	1027312915	4070	4070	4070	4070	266
323	20231108	131000	1026230295	4065	4075	4075	4065	165
324	20231108	130900	1025559350	4075	4075	4075	4065	778
325	20231108	130800	1022395220	4065	4070	4075	4065	850
326	20231108	130700	1018936435	4075	4080	4080	4070	156
327	20231108	130600	1018300940	4075	4080	4080	4075	186
328	20231108	130500	1017542895	4075	4080	4080	4075	694
329	20231108	130400	1014714075	4075	4080	4080	4075	185
330	20231108	130300	1013960110	4075	4080	4080	4075	145
331	20231108	130200	1013369145	4080	4075	4080	4070	756
332	20231108	130100	1010289940	4075	4075	4075	4075	14
333	20231108	130000	1010232890	4075	4075	4075	4070	575
334	20231108	125900	1007890015	4080	4070	4080	4070	632
335	20231108	125800	1005315985	4070	4080	4080	4070	612
336	20231108	125700	1002819925	4070	4080	4080	4070	21
337	20231108	125600	1002734305	4070	4075	4075	4070	248
338	20231108	125500	1001724830	4075	4080	4080	4070	670
339	20231108	125400	998995770	4075	4080	4080	4070	214
340	20231108	125300	998124055	4070	4080	4080	4070	24
341	20231108	125200	998026145	4070	4085	4085	4070	610
342	20231108	125100	995540210	4085	4085	4085	4075	289
343	20231108	125000	994360545	4080	4080	4080	4075	98
344	20231108	124900	993960730	4080	4085	4085	4075	249
345	20231108	124800	992945180	4075	4070	4085	4070	588
346	20231108	124700	990547745	4070	4085	4085	4070	107
347	20231108	124600	990112000	4070	4080	4080	4070	149
348	20231108	124500	989504100	4065	4080	4080	4065	597
349	20231108	124400	987075180	4065	4080	4080	4065	112
350	20231108	124300	986619570	4065	4065	4080	4065	152
351	20231108	124200	986001480	4080	4080	4080	4065	980
352	20231108	124100	982010750	4070	4075	4075	4070	72
353	20231108	124000	981717365	4070	4075	4075	4065	114
354	20231108	123900	981253735	4065	4075	4075	4065	293
355	20231108	123800	980061150	4065	4080	4080	4065	614
356	20231108	123700	977562855	4065	4075	4075	4065	224
357	20231108	123600	976650945	4065	4075	4075	4065	35
358	20231108	123500	976508450	4065	4075	4075	4065	816
359	20231108	123400	973190020	4065	4075	4075	4065	28
360	20231108	123300	973075960	4065	4075	4075	4065	224
361	20231108	123200	972164060	4065	4080	4080	4065	606
362	20231108	123100	969699045	4070	4070	4070	4070	960
363	20231108	123000	965791845	4065	4070	4070	4065	112
364	20231108	122900	965336465	4065	4070	4070	4065	18
365	20231108	122800	965263215	4065	4070	4070	4065	564
366	20231108	122700	962970460	4070	4075	4075	4070	30
367	20231108	122600	962848220	4075	4075	4075	4065	252
368	20231108	122500	961822220	4065	4075	4075	4065	472
369	20231108	122400	959903370	4065	4075	4075	4065	169
370	20231108	122300	959214735	4065	4075	4075	4065	287
371	20231108	122200	958047940	4065	4075	4075	4065	23
372	20231108	122100	957954235	4065	4075	4075	4065	560
373	20231108	122000	955677685	4075	4065	4075	4065	191
374	20231108	121900	954899470	4065	4075	4075	4065	242
375	20231108	121800	953915550	4075	4075	4075	4070	2082
376	20231108	121700	945439845	4070	4070	4075	4070	20
377	20231108	121600	945358360	4070	4075	4075	4070	212
378	20231108	121500	944495415	4075	4070	4075	4070	997
379	20231108	121400	940435575	4070	4080	4080	4070	55
380	20231108	121300	940211515	4070	4080	4080	4070	160
381	20231108	121200	939558755	4070	4080	4080	4070	228
382	20231108	121100	938629425	4070	4080	4080	4070	472
383	20231108	121000	936708205	4070	4080	4080	4070	157
384	20231108	120900	936069025	4070	4080	4080	4070	109
385	20231108	120800	935625225	4070	4075	4075	4070	714
386	20231108	120700	932717950	4075	4075	4075	4070	105
387	20231108	120600	932290525	4070	4070	4075	4070	349
388	20231108	120500	930869040	4070	4080	4080	4070	135
389	20231108	120400	930319295	4070	4070	4080	4070	123
390	20231108	120300	929818050	4070	4075	4075	4070	322
391	20231108	120200	928505915	4070	4075	4075	4070	291
392	20231108	120100	927321430	4070	4075	4075	4070	616
393	20231108	120000	924813570	4070	4075	4075	4070	163
394	20231108	115900	924150035	4070	4075	4075	4070	156
395	20231108	115800	923514360	4070	4075	4075	4070	695
396	20231108	115700	920685610	4070	4075	4075	4070	201
397	20231108	115600	919866760	4070	4075	4075	4070	28
398	20231108	115500	919752670	4070	4070	4075	4070	1023
399	20231108	115400	915588930	4070	4080	4080	4070	190
400	20231108	115300	914815400	4070	4080	4080	4065	222
401	20231108	115200	913911030	4065	4070	4080	4065	475
402	20231108	115100	911979640	4070	4070	4080	4065	812
403	20231108	115000	908676275	4065	4065	4065	4055	1147
404	20231108	114900	904013750	4065	4055	4065	4055	290
405	20231108	114800	902835800	4055	4065	4065	4055	504
406	20231108	114700	900791855	4060	4065	4065	4055	32
407	20231108	114600	900661875	4055	4065	4065	4055	113
408	20231108	114500	900203430	4060	4060	4080	4050	3708
409	20231108	114400	885116080	4050	4050	4055	4050	566
410	20231108	114300	882823675	4050	4055	4055	4050	17
411	20231108	114200	882754750	4050	4050	4055	4050	111
412	20231108	114100	882305095	4050	4055	4055	4050	845
413	20231108	114000	878881570	4050	4050	4055	4050	25
414	20231108	113900	878780210	4050	4055	4055	4050	105
415	20231108	113800	878354890	4050	4055	4055	4050	476
416	20231108	113700	876426980	4050	4055	4055	4050	242
417	20231108	113600	875446805	4050	4050	4055	4050	122
418	20231108	113500	874952610	4050	4055	4055	4050	408
419	20231108	113400	873300125	4050	4055	4055	4050	474
420	20231108	113300	871380320	4050	4050	4055	4050	509
421	20231108	113200	869318790	4050	4055	4055	4045	120
422	20231108	113100	868832650	4045	4055	4055	4045	471
423	20231108	113000	866927285	4045	4055	4055	4045	958
424	20231108	112900	863047285	4050	4055	4055	4050	3762
425	20231108	112800	847811105	4050	4050	4055	4050	562
426	20231108	112700	845534905	4055	4055	4055	4050	160
427	20231108	112600	844886115	4050	4055	4055	4050	45
428	20231108	112500	844703665	4055	4055	4055	4050	251
429	20231108	112400	843686320	4050	4050	4060	4050	1568
430	20231108	112300	837335700	4050	4050	4050	4045	4347
431	20231108	112200	819730810	4045	4045	4050	4045	23
432	20231108	112100	819637670	4045	4050	4050	4045	805
433	20231108	112000	816380800	4050	4060	4060	4045	1506
434	20231108	111900	810281320	4050	4060	4060	4050	490
435	20231108	111800	808294450	4050	4055	4055	4050	618
436	20231108	111700	805789810	4050	4055	4055	4050	1019
437	20231108	111600	801662785	4050	4055	4055	4050	26
438	20231108	111500	801557365	4050	4060	4060	4050	20
439	20231108	111400	801476215	4050	4060	4060	4050	561
440	20231108	111300	799203975	4050	4050	4060	4050	222
441	20231108	111200	798304035	4050	4055	4055	4050	23
442	20231108	111100	798210790	4050	4050	4055	4050	811
443	20231108	111000	794922690	4050	4055	4055	4050	29
444	20231108	110900	794805110	4050	4055	4055	4050	152
445	20231108	110800	794189445	4050	4055	4055	4050	354
446	20231108	110700	792754665	4050	4055	4055	4050	468
447	20231108	110600	790859200	4050	4055	4055	4050	22
448	20231108	110500	790770000	4055	4050	4055	4050	91
449	20231108	110400	790401230	4050	4055	4055	4050	1004
450	20231108	110300	786334940	4050	4055	4055	4050	21
451	20231108	110200	786249800	4050	4050	4055	4050	24
452	20231108	110100	786152495	4050	4065	4065	4050	820
453	20231108	110000	782828730	4060	4060	4065	4060	35
454	20231108	105900	782686475	4065	4065	4065	4065	16
455	20231108	105800	782621435	4065	4065	4065	4065	22
456	20231108	105700	782532005	4060	4065	4065	4060	909
457	20231108	105600	778841395	4065	4065	4065	4065	21
458	20231108	105500	778756030	4065	4055	4065	4055	17
459	20231108	105400	778686935	4055	4065	4065	4055	524
460	20231108	105300	776561875	4065	4065	4065	4065	15
461	20231108	105200	776500900	4065	4065	4065	4065	20
462	20231108	105100	776419600	4065	4055	4065	4055	469
463	20231108	105000	774517635	4065	4065	4065	4065	42
464	20231108	104900	774346905	4060	4055	4060	4055	658
465	20231108	104800	771678640	4055	4055	4055	4055	18
466	20231108	104700	771605650	4055	4060	4060	4055	30
467	20231108	104600	771483905	4060	4060	4060	4060	19
468	20231108	104500	771406765	4060	4060	4060	4060	18
469	20231108	104400	771333685	4055	4060	4060	4055	515
470	20231108	104300	769245060	4060	4060	4060	4060	15
471	20231108	104200	769184160	4060	4060	4060	4055	520
472	20231108	104100	767075460	4055	4055	4060	4055	1058
473	20231108	104000	762785180	4055	4060	4060	4055	524
474	20231108	103900	760660000	4060	4060	4060	4060	16
475	20231108	103800	760595040	4060	4060	4060	4060	12
476	20231108	103700	760546320	4055	4060	4060	4055	462
477	20231108	103600	758672860	4060	4060	4060	4060	24
478	20231108	103500	758575420	4055	4060	4060	4055	227
479	20231108	103400	757654475	4060	4060	4060	4060	601
480	20231108	103300	755214415	4055	4055	4055	4055	0
481	20231108	103200	755214415	4055	4055	4055	4055	0
482	20231108	103100	755214415	4055	4055	4055	4055	133
483	20231108	103000	754675100	4055	4055	4055	4055	1519
484	20231108	102900	748515555	4055	4055	4055	4055	102
485	20231108	102800	748101945	4055	4055	4055	4055	1
486	20231108	102700	748097890	4055	4050	4055	4050	780
487	20231108	102600	744937915	4055	4055	4055	4055	1
488	20231108	102500	744933860	4050	4050	4050	4050	0
489	20231108	102400	744933860	4050	4050	4050	4050	452
490	20231108	102300	743103260	4055	4055	4055	4055	16
491	20231108	102200	743038380	4055	4055	4055	4055	101
492	20231108	102100	742628825	4050	4050	4050	4050	520
493	20231108	102000	740522825	4045	4050	4050	4045	1065
494	20231108	101900	736212270	4050	4050	4050	4050	654
495	20231108	101800	733563570	4050	4050	4050	4050	0
496	20231108	101700	733563570	4050	4050	4050	4050	492
497	20231108	101600	731570970	4050	4050	4050	4050	251
498	20231108	101500	730554420	4050	4050	4050	4050	173
499	20231108	101400	729853770	4050	4050	4050	4050	50
500	20231108	101300	729651270	4050	4050	4050	4050	823
501	20231108	101200	726318120	4045	4045	4045	4045	1
502	20231108	101100	726314075	4045	4045	4045	4045	1
503	20231108	101000	726310030	4040	4040	4040	4040	586
504	20231108	100900	723942590	4040	4040	4040	4040	0
505	20231108	100800	723942590	4040	4040	4040	4040	0
506	20231108	100700	723942590	4040	4040	4040	4040	1829
507	20231108	100600	716553430	4040	4040	4040	4040	0
508	20231108	100500	716553430	4040	4040	4040	4040	0
509	20231108	100400	716553430	4040	4040	4040	4040	67
510	20231108	100300	716282750	4035	4035	4035	4035	452
511	20231108	100200	714458930	4035	4035	4035	4035	457
512	20231108	100100	712614935	4035	4030	4035	4030	2670
513	20231108	100000	701850780	4035	4035	4035	4035	1528
514	20231108	095900	695685300	4020	4045	4045	4020	6868
515	20231108	095800	668007545	4055	4055	4055	4055	61
516	20231108	095700	667760190	4050	4045	4055	4045	2227
517	20231108	095600	658738315	4055	4050	4055	4050	100
518	20231108	095500	658333270	4045	4035	4045	4035	7200
519	20231108	095400	629215205	4035	4030	4035	4030	1020
520	20231108	095300	625100705	4030	4025	4030	4025	952
521	20231108	095200	621266405	4025	4025	4025	4025	0
522	20231108	095100	621266405	4025	4030	4030	4025	3067
523	20231108	095000	608912535	4030	4030	4030	4025	1299
524	20231108	094900	603677750	4025	4030	4030	4025	2402
525	20231108	094800	593998905	4030	4060	4060	4010	50036
526	20231108	094700	392573690	4055	4055	4060	4050	2669
527	20231108	094600	381751135	4060	4060	4060	4060	1
528	20231108	094500	381747075	4060	4060	4060	4060	0
529	20231108	094400	381747075	4060	4050	4060	4050	1699
530	20231108	094300	374856125	4050	4055	4055	4050	953
531	20231108	094200	370993975	4055	4055	4060	4055	1684
532	20231108	094100	364161075	4055	4050	4055	4050	186
533	20231108	094000	363406850	4055	4055	4060	4050	4199
534	20231108	093900	346380050	4055	4055	4055	4055	0
535	20231108	093800	346380050	4055	4055	4055	4050	732
536	20231108	093700	343412285	4055	4055	4060	4055	2279
537	20231108	093600	334170440	4055	4055	4060	4055	470
538	20231108	093500	332264515	4060	4065	4065	4060	6785
539	20231108	093400	304708355	4065	4065	4065	4065	203
540	20231108	093300	303883160	4065	4065	4070	4065	595
541	20231108	093200	301464460	4070	4070	4070	4065	81
542	20231108	093100	301134805	4070	4065	4070	4065	578
543	20231108	093000	298783410	4065	4060	4065	4060	707
544	20231108	092900	295911715	4060	4055	4060	4055	632
545	20231108	092800	293346475	4055	4055	4055	4055	415
546	20231108	092700	291663650	4055	4060	4060	4045	4984
547	20231108	092600	271461840	4060	4075	4075	4055	16976
548	20231108	092500	202464925	4070	4075	4075	4065	3021
549	20231108	092400	190169875	4070	4090	4090	4070	3733
550	20231108	092300	174942170	4090	4095	4095	4080	2362
551	20231108	092200	165288120	4095	4100	4100	4095	434
552	20231108	092100	163508725	4100	4095	4100	4090	1588
553	20231108	092000	157010250	4095	4095	4095	4095	70
554	20231108	091900	156723600	4095	4090	4095	4080	4467
555	20231108	091800	138463245	4090	4090	4090	4090	3
556	20231108	091700	138450975	4090	4100	4100	4090	3414
557	20231108	091600	124468860	4100	4100	4100	4095	2014
558	20231108	091500	116220460	4100	4095	4100	4095	5445
559	20231108	091400	93923180	4090	4115	4115	4090	3139
560	20231108	091300	81078635	4100	4095	4100	4090	259
561	20231108	091200	80017760	4095	4090	4095	4090	771
562	20231108	091100	76860590	4090	4095	4095	4080	5866
563	20231108	091000	52876865	4095	4100	4100	4095	1427
564	20231108	090900	47029980	4090	4095	4110	4090	596
565	20231108	090800	44589575	4100	4110	4110	4095	7015
566	20231108	090700	15801620	4110	4120	4120	4110	1057
567	20231108	090600	11453455	4125	4115	4135	4115	661
568	20231108	090500	8725815	4115	4120	4120	4115	70
569	20231108	090400	8437430	4120	4120	4120	4115	552
570	20231108	090300	6164355	4125	4130	4130	4125	987
571	20231108	090200	2092910	4130	4130	4130	4130	10
572	20231108	090100	2051610	4130	4130	4130	4130	3
573	20231108	090000	2039220	4140	4150	4150	4140	492