KissMeData/000370/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	183100	364044710	4130	4130	4130	4130	455
3	20231113	183000	364044710	4130	4130	4130	4130	0
4	20231113	182900	364044710	4130	4130	4130	4130	0
5	20231113	182800	364044710	4130	4130	4130	4130	0
6	20231113	182700	364044710	4130	4130	4130	4130	0
7	20231113	182600	364044710	4130	4130	4130	4130	0
8	20231113	182500	364044710	4130	4130	4130	4130	0
9	20231113	182400	364044710	4130	4130	4130	4130	0
10	20231113	182300	364044710	4130	4130	4130	4130	0
11	20231113	182200	364044710	4130	4130	4130	4130	0
12	20231113	182100	364044710	4130	4130	4130	4130	0
13	20231113	182000	364044710	4130	4130	4130	4130	0
14	20231113	181900	364044710	4130	4130	4130	4130	0
15	20231113	181800	364044710	4130	4130	4130	4130	0
16	20231113	181700	364044710	4130	4130	4130	4130	0
17	20231113	181600	364044710	4130	4130	4130	4130	0
18	20231113	181500	364044710	4130	4130	4130	4130	0
19	20231113	181400	364044710	4130	4130	4130	4130	0
20	20231113	181300	364044710	4130	4130	4130	4130	0
21	20231113	181200	364044710	4130	4130	4130	4130	0
22	20231113	181100	364044710	4130	4130	4130	4130	0
23	20231113	181000	364044710	4130	4130	4130	4130	0
24	20231113	180900	364044710	4130	4130	4130	4130	0
25	20231113	180800	364044710	4130	4130	4130	4130	0
26	20231113	180700	364044710	4130	4130	4130	4130	0
27	20231113	180600	364044710	4130	4130	4130	4130	0
28	20231113	180500	364044710	4130	4130	4130	4130	0
29	20231113	180400	364044710	4130	4130	4130	4130	0
30	20231113	180300	364044710	4130	4130	4130	4130	0
31	20231113	180200	364044710	4130	4130	4130	4130	0
32	20231113	180100	364044710	4130	4130	4130	4130	455
33	20231113	180000	364044710	4130	4130	4130	4130	0
34	20231113	175900	364044710	4130	4130	4130	4130	0
35	20231113	175800	364044710	4130	4130	4130	4130	0
36	20231113	175700	364044710	4130	4130	4130	4130	0
37	20231113	175600	364044710	4130	4130	4130	4130	0
38	20231113	175500	364044710	4130	4130	4130	4130	0
39	20231113	175400	364044710	4130	4130	4130	4130	0
40	20231113	175300	364044710	4130	4130	4130	4130	0
41	20231113	175200	364044710	4130	4130	4130	4130	0
42	20231113	175100	364044710	4130	4130	4130	4130	0
43	20231113	175000	364044710	4130	4130	4130	4130	0
44	20231113	174900	364044710	4130	4130	4130	4130	0
45	20231113	174800	364044710	4130	4130	4130	4130	0
46	20231113	174700	364044710	4130	4130	4130	4130	0
47	20231113	174600	364044710	4130	4130	4130	4130	0
48	20231113	174500	364044710	4130	4130	4130	4130	0
49	20231113	174400	364044710	4130	4130	4130	4130	0
50	20231113	174300	364044710	4130	4130	4130	4130	0
51	20231113	174200	364044710	4130	4130	4130	4130	0
52	20231113	174100	364044710	4130	4130	4130	4130	0
53	20231113	174000	364044710	4130	4130	4130	4130	0
54	20231113	173900	364044710	4130	4130	4130	4130	0
55	20231113	173800	364044710	4130	4130	4130	4130	0
56	20231113	173700	364044710	4130	4130	4130	4130	0
57	20231113	173600	364044710	4130	4130	4130	4130	0
58	20231113	173500	364044710	4130	4130	4130	4130	0
59	20231113	173400	364044710	4130	4130	4130	4130	0
60	20231113	173300	364044710	4130	4130	4130	4130	0
61	20231113	173200	364044710	4130	4130	4130	4130	0
62	20231113	173100	364044710	4130	4130	4130	4130	455
63	20231113	173000	364044710	4130	4130	4130	4130	0
64	20231113	172900	364044710	4130	4130	4130	4130	0
65	20231113	172800	364044710	4130	4130	4130	4130	0
66	20231113	172700	364044710	4130	4130	4130	4130	0
67	20231113	172600	364044710	4130	4130	4130	4130	0
68	20231113	172500	364044710	4130	4130	4130	4130	0
69	20231113	172400	364044710	4130	4130	4130	4130	0
70	20231113	172300	364044710	4130	4130	4130	4130	0
71	20231113	172200	364044710	4130	4130	4130	4130	0
72	20231113	172100	364044710	4130	4130	4130	4130	0
73	20231113	172000	364044710	4130	4130	4130	4130	0
74	20231113	171900	364044710	4130	4130	4130	4130	0
75	20231113	171800	364044710	4130	4130	4130	4130	0
76	20231113	171700	364044710	4130	4130	4130	4130	0
77	20231113	171600	364044710	4130	4130	4130	4130	0
78	20231113	171500	364044710	4130	4130	4130	4130	0
79	20231113	171400	364044710	4130	4130	4130	4130	0
80	20231113	171300	364044710	4130	4130	4130	4130	0
81	20231113	171200	364044710	4130	4130	4130	4130	0
82	20231113	171100	364044710	4130	4130	4130	4130	0
83	20231113	171000	364044710	4130	4130	4130	4130	0
84	20231113	170900	364044710	4130	4130	4130	4130	0
85	20231113	170800	364044710	4130	4130	4130	4130	0
86	20231113	170700	364044710	4130	4130	4130	4130	0
87	20231113	170600	364044710	4130	4130	4130	4130	0
88	20231113	170500	364044710	4130	4130	4130	4130	0
89	20231113	170400	364044710	4130	4130	4130	4130	0
90	20231113	170300	364044710	4130	4130	4130	4130	0
91	20231113	170200	364044710	4130	4130	4130	4130	0
92	20231113	170100	364044710	4130	4130	4130	4130	455
93	20231113	170000	364044710	4130	4130	4130	4130	0
94	20231113	165900	364044710	4130	4130	4130	4130	0
95	20231113	165800	364044710	4130	4130	4130	4130	0
96	20231113	165700	364044710	4130	4130	4130	4130	0
97	20231113	165600	364044710	4130	4130	4130	4130	0
98	20231113	165500	364044710	4130	4130	4130	4130	0
99	20231113	165400	364044710	4130	4130	4130	4130	0
100	20231113	165300	364044710	4130	4130	4130	4130	0
101	20231113	165200	364044710	4130	4130	4130	4130	0
102	20231113	165100	364044710	4130	4130	4130	4130	0
103	20231113	165000	364044710	4130	4130	4130	4130	0
104	20231113	164900	364044710	4130	4130	4130	4130	0
105	20231113	164800	364044710	4130	4130	4130	4130	0
106	20231113	164700	364044710	4130	4130	4130	4130	0
107	20231113	164600	364044710	4130	4130	4130	4130	0
108	20231113	164500	364044710	4130	4130	4130	4130	0
109	20231113	164400	364044710	4130	4130	4130	4130	0
110	20231113	164300	364044710	4130	4130	4130	4130	0
111	20231113	164200	364044710	4130	4130	4130	4130	0
112	20231113	164100	364044710	4130	4130	4130	4130	0
113	20231113	164000	364044710	4130	4130	4130	4130	0
114	20231113	163900	364044710	4130	4130	4130	4130	0
115	20231113	163800	364044710	4130	4130	4130	4130	0
116	20231113	163700	364044710	4130	4130	4130	4130	0
117	20231113	163600	364044710	4130	4130	4130	4130	0
118	20231113	163500	364044710	4130	4130	4130	4130	0
119	20231113	163400	364044710	4130	4130	4130	4130	0
120	20231113	163300	364044710	4130	4130	4130	4130	0
121	20231113	163200	364044710	4130	4130	4130	4130	0
122	20231113	163100	364044710	4130	4130	4130	4130	455
123	20231113	163000	364044710	4130	4130	4130	4130	0
124	20231113	162900	364044710	4130	4130	4130	4130	0
125	20231113	162800	364044710	4130	4130	4130	4130	0
126	20231113	162700	364044710	4130	4130	4130	4130	0
127	20231113	162600	364044710	4130	4130	4130	4130	0
128	20231113	162500	364044710	4130	4130	4130	4130	0
129	20231113	162400	364044710	4130	4130	4130	4130	0
130	20231113	162300	364044710	4130	4130	4130	4130	0
131	20231113	162200	364044710	4130	4130	4130	4130	0
132	20231113	162100	364044710	4130	4130	4130	4130	0
133	20231113	162000	364044710	4130	4130	4130	4130	0
134	20231113	161900	364044710	4130	4130	4130	4130	0
135	20231113	161800	364044710	4130	4130	4130	4130	0
136	20231113	161700	364044710	4130	4130	4130	4130	0
137	20231113	161600	364044710	4130	4130	4130	4130	0
138	20231113	161500	364044710	4130	4130	4130	4130	0
139	20231113	161400	364044710	4130	4130	4130	4130	0
140	20231113	161300	364044710	4130	4130	4130	4130	0
141	20231113	161200	364044710	4130	4130	4130	4130	0
142	20231113	161100	364044710	4130	4130	4130	4130	0
143	20231113	161000	364044710	4130	4130	4130	4130	0
144	20231113	160900	364044710	4130	4130	4130	4130	0
145	20231113	160800	364044710	4130	4130	4130	4130	0
146	20231113	160700	364044710	4130	4130	4130	4130	0
147	20231113	160600	364044710	4130	4130	4130	4130	0
148	20231113	160500	364044710	4130	4130	4130	4130	0
149	20231113	160400	364044710	4130	4130	4130	4130	0
150	20231113	160300	364044710	4130	4130	4130	4130	0
151	20231113	160200	364044710	4130	4130	4130	4130	0
152	20231113	160100	364044710	4130	4130	4130	4130	455
153	20231113	160000	364044710	4130	4130	4130	4130	0
154	20231113	155900	364044710	4130	4130	4130	4130	0
155	20231113	155800	364044710	4130	4130	4130	4130	0
156	20231113	155700	364044710	4130	4130	4130	4130	0
157	20231113	155600	364044710	4130	4130	4130	4130	0
158	20231113	155500	364044710	4130	4130	4130	4130	0
159	20231113	155400	364044710	4130	4130	4130	4130	0
160	20231113	155300	364044710	4130	4130	4130	4130	0
161	20231113	155200	364044710	4130	4130	4130	4130	0
162	20231113	155100	364044710	4130	4130	4130	4130	0
163	20231113	155000	364044710	4130	4130	4130	4130	0
164	20231113	154900	364044710	4130	4130	4130	4130	0
165	20231113	154800	364044710	4130	4130	4130	4130	0
166	20231113	154700	364044710	4130	4130	4130	4130	0
167	20231113	154600	364044710	4130	4130	4130	4130	0
168	20231113	154500	364044710	4130	4130	4130	4130	0
169	20231113	154400	364044710	4130	4130	4130	4130	0
170	20231113	154300	364044710	4130	4130	4130	4130	0
171	20231113	154200	364044710	4130	4130	4130	4130	0
172	20231113	154100	364044710	4130	4130	4130	4130	0
173	20231113	154000	364044710	4130	4130	4130	4130	0
174	20231113	153900	364044710	4130	4130	4130	4130	0
175	20231113	153800	364044710	4130	4130	4130	4130	0
176	20231113	153700	364044710	4130	4130	4130	4130	0
177	20231113	153600	364044710	4130	4130	4130	4130	0
178	20231113	153500	364044710	4130	4130	4130	4130	0
179	20231113	153400	364044710	4130	4130	4130	4130	0
180	20231113	153300	364044710	4130	4130	4130	4130	0
181	20231113	153200	364044710	4130	4130	4130	4130	0
182	20231113	153100	364044710	4130	4130	4130	4130	455
183	20231113	153000	364044710	4130	4130	4130	4130	455
184	20231113	152900	362165560	4120	4120	4120	4120	0
185	20231113	152800	362165560	4120	4120	4120	4120	0
186	20231113	152700	362165560	4120	4120	4120	4120	0
187	20231113	152600	362165560	4120	4120	4120	4120	0
188	20231113	152500	362165560	4120	4120	4120	4120	0
189	20231113	152400	362165560	4120	4120	4120	4120	0
190	20231113	152300	362165560	4120	4120	4120	4120	0
191	20231113	152200	362165560	4120	4120	4120	4120	0
192	20231113	152100	362165560	4120	4120	4120	4120	0
193	20231113	152000	362165560	4120	4120	4120	4120	0
194	20231113	151900	362165560	4120	4125	4125	4120	430
195	20231113	151800	360393255	4125	4120	4125	4120	308
196	20231113	151700	359124215	4125	4120	4125	4120	134
197	20231113	151600	358571880	4125	4125	4125	4125	63
198	20231113	151500	358312005	4125	4125	4125	4120	84
199	20231113	151400	357965830	4125	4120	4125	4120	103
200	20231113	151300	357541085	4130	4130	4130	4125	48
201	20231113	151200	357342900	4125	4135	4135	4125	48
202	20231113	151100	357144690	4135	4130	4135	4125	129
203	20231113	151000	356611915	4130	4115	4130	4115	64
204	20231113	150900	356348020	4125	4125	4135	4115	307
205	20231113	150800	355078835	4125	4130	4135	4125	1061
206	20231113	150700	350701960	4125	4135	4135	4120	68
207	20231113	150600	350421400	4135	4135	4135	4125	311
208	20231113	150500	349136045	4130	4130	4130	4130	91
209	20231113	150400	348760215	4130	4130	4135	4130	78
210	20231113	150300	348437785	4135	4140	4140	4130	289
211	20231113	150200	347241660	4130	4130	4140	4130	62
212	20231113	150100	346985410	4130	4125	4140	4120	71
213	20231113	150000	346692300	4125	4125	4140	4125	286
214	20231113	145900	345510785	4125	4125	4130	4125	81
215	20231113	145800	345176440	4125	4125	4125	4120	67
216	20231113	145700	344900145	4130	4135	4140	4130	325
217	20231113	145600	343555810	4125	4130	4135	4125	48
218	20231113	145500	343357660	4120	4130	4130	4120	84
219	20231113	145400	343011020	4130	4130	4140	4125	335
220	20231113	145300	341626955	4130	4125	4130	4125	31
221	20231113	145200	341499025	4125	4135	4140	4125	304
222	20231113	145100	340243525	4135	4125	4140	4125	287
223	20231113	145000	339058615	4120	4115	4125	4115	107
224	20231113	144900	338617795	4125	4130	4130	4125	25
225	20231113	144800	338514585	4120	4125	4130	4120	483
226	20231113	144700	336522155	4115	4115	4125	4115	79
227	20231113	144600	336196935	4115	4125	4125	4115	226
228	20231113	144500	335266255	4130	4115	4130	4115	345
229	20231113	144400	333843295	4115	4110	4115	4110	444
230	20231113	144300	332016350	4110	4115	4115	4110	106
231	20231113	144200	331580365	4115	4115	4115	4110	439
232	20231113	144100	329774015	4115	4115	4115	4110	763
233	20231113	144000	326637795	4115	4120	4120	4115	57
234	20231113	143900	326403025	4120	4125	4135	4120	1202
235	20231113	143800	321447935	4125	4120	4125	4120	102
236	20231113	143700	321027430	4130	4125	4130	4125	66
237	20231113	143600	320754945	4130	4125	4140	4125	338
238	20231113	143500	319358515	4125	4125	4125	4115	106
239	20231113	143400	318921610	4125	4125	4130	4125	139
240	20231113	143300	318348105	4130	4130	4140	4130	428
241	20231113	143200	316578545	4125	4135	4135	4120	56
242	20231113	143100	316347495	4135	4135	4135	4125	76
243	20231113	143000	316033505	4135	4115	4140	4115	404
244	20231113	142900	314364640	4125	4130	4130	4120	53
245	20231113	142800	314146090	4130	4130	4135	4125	129
246	20231113	142700	313613345	4130	4125	4135	4120	314
247	20231113	142600	312316200	4125	4130	4130	4125	88
248	20231113	142500	311953090	4130	4130	4135	4125	80
249	20231113	142400	311622660	4130	4130	4135	4125	365
250	20231113	142300	310114715	4130	4135	4135	4125	110
251	20231113	142200	309660275	4135	4130	4135	4130	32
252	20231113	142100	309528065	4130	4130	4135	4125	350
253	20231113	142000	308081185	4130	4140	4140	4130	56
254	20231113	141900	307849510	4135	4135	4140	4135	81
255	20231113	141800	307514565	4135	4135	4140	4125	358
256	20231113	141700	306034110	4135	4140	4140	4135	74
257	20231113	141600	305727770	4140	4140	4140	4140	80
258	20231113	141500	305396570	4140	4140	4140	4135	308
259	20231113	141400	304121525	4140	4140	4140	4135	122
260	20231113	141300	303616685	4140	4140	4140	4135	141
261	20231113	141200	303033190	4140	4135	4140	4135	309
262	20231113	141100	301754175	4135	4135	4135	4135	71
263	20231113	141000	301460590	4135	4130	4135	4130	75
264	20231113	140900	301150760	4135	4140	4140	4135	337
265	20231113	140800	299755860	4135	4140	4145	4135	50
266	20231113	140700	299548895	4140	4140	4140	4135	83
267	20231113	140600	299205295	4140	4135	4140	4135	345
268	20231113	140500	297777230	4135	4135	4135	4135	46
269	20231113	140400	297587020	4135	4140	4140	4135	97
270	20231113	140300	297185495	4140	4135	4140	4135	294
271	20231113	140200	295968595	4135	4135	4140	4135	85
272	20231113	140100	295617095	4135	4135	4140	4135	101
273	20231113	140000	295199385	4135	4135	4140	4135	289
274	20231113	135900	294003015	4140	4135	4140	4135	96
275	20231113	135800	293606040	4135	4135	4135	4135	49
276	20231113	135700	293403425	4135	4140	4140	4135	342
277	20231113	135600	291987585	4140	4135	4140	4135	116
278	20231113	135500	291507795	4135	4130	4135	4130	98
279	20231113	135400	291102685	4135	4135	4140	4135	381
280	20231113	135300	289525635	4135	4135	4135	4130	50
281	20231113	135200	289318915	4140	4135	4140	4130	459
282	20231113	135100	287420785	4140	4140	4140	4140	303
283	20231113	135000	286166365	4135	4135	4135	4135	104
284	20231113	134900	285736325	4135	4140	4140	4135	94
285	20231113	134800	285347620	4140	4140	4140	4140	315
286	20231113	134700	284043520	4140	4140	4140	4140	81
287	20231113	134600	283708180	4140	4140	4140	4135	857
288	20231113	134500	280164340	4140	4145	4145	4135	289
289	20231113	134400	278967885	4145	4145	4145	4145	75
290	20231113	134300	278657010	4145	4140	4145	4140	137
291	20231113	134200	278089540	4145	4140	4150	4140	286
292	20231113	134100	276904025	4140	4135	4140	4130	76
293	20231113	134000	276589470	4135	4135	4140	4130	144
294	20231113	133900	275994210	4135	4140	4145	4135	395
295	20231113	133800	274357700	4140	4140	4145	4140	93
296	20231113	133700	273972530	4135	4145	4145	4135	106
297	20231113	133600	273533290	4145	4135	4145	4135	306
298	20231113	133500	272265170	4140	4135	4145	4135	58
299	20231113	133400	272025095	4135	4135	4140	4135	57
300	20231113	133300	271789260	4135	4140	4145	4135	364
301	20231113	133200	270282220	4140	4135	4140	4130	127
302	20231113	133100	269756645	4140	4135	4140	4130	30
303	20231113	133000	269632680	4135	4140	4145	4135	401
304	20231113	132900	267972580	4135	4130	4140	4130	66
305	20231113	132800	267699625	4130	4140	4140	4130	113
306	20231113	132700	267232745	4130	4135	4145	4130	344
307	20231113	132600	265808770	4135	4130	4135	4125	154
308	20231113	132500	265172200	4135	4135	4135	4130	55
309	20231113	132400	264944810	4135	4130	4140	4125	335
310	20231113	132300	263559960	4130	4125	4135	4125	99
311	20231113	132200	263151130	4135	4130	4135	4125	104
312	20231113	132100	262721665	4125	4120	4135	4120	365
313	20231113	132000	261215135	4120	4125	4125	4115	94
314	20231113	131900	260827860	4125	4125	4125	4125	54
315	20231113	131800	260605110	4125	4125	4125	4125	71
316	20231113	131700	260312235	4125	4125	4125	4120	45
317	20231113	131600	260126720	4120	4120	4125	4120	276
318	20231113	131500	258988805	4120	4115	4120	4115	163
319	20231113	131400	258317320	4125	4125	4125	4125	26
320	20231113	131300	258210070	4125	4125	4125	4120	82
321	20231113	131200	257871935	4125	4125	4125	4125	55
322	20231113	131100	257645060	4125	4125	4125	4120	153
323	20231113	131000	257014580	4125	4130	4130	4120	104
324	20231113	130900	256585560	4125	4125	4125	4120	138
325	20231113	130800	256016315	4125	4125	4125	4120	62
326	20231113	130700	255760640	4125	4125	4125	4125	75
327	20231113	130600	255451265	4125	4125	4125	4125	124
328	20231113	130500	254939765	4120	4125	4125	4120	29
329	20231113	130400	254820215	4125	4120	4125	4120	46
330	20231113	130300	254630580	4120	4120	4125	4120	160
331	20231113	130200	253971195	4125	4120	4125	4115	2045
332	20231113	130100	245545870	4120	4120	4120	4120	11
333	20231113	130000	245500550	4115	4115	4115	4110	91
334	20231113	125900	245126160	4115	4120	4120	4115	140
335	20231113	125800	244549760	4120	4115	4120	4115	808
336	20231113	125700	241224820	4120	4115	4120	4115	88
337	20231113	125600	240862400	4120	4115	4120	4115	65
338	20231113	125500	240594710	4115	4120	4125	4115	76
339	20231113	125400	240281560	4120	4125	4125	4120	58
340	20231113	125300	240042385	4125	4120	4125	4120	105
341	20231113	125200	239609270	4120	4120	4120	4120	57
342	20231113	125100	239374430	4120	4120	4120	4120	89
343	20231113	125000	239007750	4120	4120	4120	4120	21
344	20231113	124900	238921230	4120	4120	4120	4120	68
345	20231113	124800	238641070	4120	4115	4120	4115	148
346	20231113	124700	238031580	4115	4115	4115	4115	5
347	20231113	124600	238011005	4115	4110	4115	4110	81
348	20231113	124500	237677700	4115	4120	4120	4115	70
349	20231113	124400	237389365	4120	4120	4120	4115	49
350	20231113	124300	237187490	4115	4115	4120	4115	29
351	20231113	124200	237068070	4115	4115	4120	4115	194
352	20231113	124100	236269685	4115	4105	4115	4105	890
353	20231113	124000	232612730	4105	4105	4105	4100	50
354	20231113	123900	232407495	4105	4110	4110	4105	167
355	20231113	123800	231721490	4110	4110	4110	4110	31
356	20231113	123700	231594080	4110	4110	4110	4105	125
357	20231113	123600	231080425	4110	4110	4110	4110	89
358	20231113	123500	230714635	4110	4110	4110	4110	38
359	20231113	123400	230558455	4110	4115	4115	4110	718
360	20231113	123300	227607125	4120	4120	4120	4115	113
361	20231113	123200	227141675	4120	4120	4120	4120	46
362	20231113	123100	226952155	4120	4120	4120	4115	191
363	20231113	123000	226165665	4115	4120	4120	4115	93
364	20231113	122900	225782615	4115	4120	4120	4115	59
365	20231113	122800	225539540	4120	4120	4120	4115	100
366	20231113	122700	225127615	4120	4120	4120	4120	68
367	20231113	122600	224847455	4120	4120	4120	4115	68
368	20231113	122500	224567380	4120	4125	4125	4120	101
369	20231113	122400	224151215	4125	4125	4125	4120	92
370	20231113	122300	223771830	4125	4115	4125	4115	21
371	20231113	122200	223685275	4120	4120	4125	4120	89
372	20231113	122100	223318225	4125	4120	4125	4120	3523
373	20231113	122000	208803395	4120	4120	4120	4120	103
374	20231113	121900	208379035	4115	4120	4120	4115	75
375	20231113	121800	208070110	4120	4120	4120	4120	68
376	20231113	121700	207789950	4115	4110	4115	4110	4723
377	20231113	121600	188377340	4105	4110	4110	4105	613
378	20231113	121500	185858350	4110	4110	4110	4110	132
379	20231113	121400	185315830	4110	4110	4110	4110	69
380	20231113	121300	185032240	4110	4140	4140	4110	12594
381	20231113	121200	133185870	4140	4140	4140	4140	92
382	20231113	121100	132804990	4140	4135	4140	4130	69
383	20231113	121000	132519730	4140	4140	4140	4140	11
384	20231113	120900	132474190	4140	4135	4140	4135	149
385	20231113	120800	131857440	4130	4135	4135	4130	62
386	20231113	120700	131601375	4140	4140	4140	4140	24
387	20231113	120600	131502015	4140	4140	4140	4140	81
388	20231113	120500	131166675	4140	4140	4140	4140	57
389	20231113	120400	130930695	4135	4145	4145	4135	64
390	20231113	120300	130665675	4135	4135	4140	4135	122
391	20231113	120200	130160790	4135	4135	4135	4135	48
392	20231113	120100	129962310	4135	4130	4135	4130	61
393	20231113	120000	129710125	4130	4125	4130	4120	134
394	20231113	115900	129157010	4125	4125	4125	4125	21
395	20231113	115800	129070385	4130	4120	4130	4120	121
396	20231113	115700	128571010	4120	4130	4135	4120	6142
397	20231113	115600	103237525	4135	4140	4140	4135	23
398	20231113	115500	103142310	4135	4145	4145	4135	129
399	20231113	115400	102608370	4145	4135	4145	4135	69
400	20231113	115300	102322540	4130	4145	4145	4130	705
401	20231113	115200	99407665	4135	4145	4145	4135	96
402	20231113	115100	99010305	4135	4145	4145	4135	164
403	20231113	115000	98331290	4145	4145	4145	4140	30
404	20231113	114900	98206965	4145	4140	4145	4140	36
405	20231113	114800	98057855	4145	4145	4145	4140	144
406	20231113	114700	97461050	4145	4145	4145	4145	82
407	20231113	114600	97121160	4140	4140	4140	4140	48
408	20231113	114500	96922440	4140	4140	4145	4140	103
409	20231113	114400	96495920	4140	4140	4140	4140	35
410	20231113	114300	96351020	4140	4140	4140	4140	26
411	20231113	114200	96243380	4140	4140	4140	4140	96
412	20231113	114100	95845940	4140	4140	4140	4140	133
413	20231113	114000	95295320	4140	4135	4140	4130	192
414	20231113	113900	94501755	4140	4145	4145	4140	80
415	20231113	113800	94170205	4140	4145	4145	4140	136
416	20231113	113700	93606730	4140	4150	4150	4140	34
417	20231113	113600	93465865	4150	4160	4165	4150	226
418	20231113	113500	92527250	4155	4160	4160	4155	182
419	20231113	113400	91770490	4160	4155	4160	4150	83
420	20231113	113300	91425510	4155	4160	4160	4155	81
421	20231113	113200	91088665	4160	4160	4160	4160	23
422	20231113	113100	90992985	4160	4155	4160	4150	115
423	20231113	113000	90515265	4145	4160	4160	4145	1082
424	20231113	112900	86016400	4160	4155	4160	4155	34
425	20231113	112800	85875070	4155	4165	4165	4155	879
426	20231113	112700	82218945	4165	4160	4165	4160	72
427	20231113	112600	81919355	4160	4165	4165	4155	80
428	20231113	112500	81586620	4165	4160	4165	4160	38
429	20231113	112400	81428430	4165	4160	4165	4160	160
430	20231113	112300	80762100	4160	4165	4165	4155	30
431	20231113	112200	80637250	4165	4160	4165	4160	36
432	20231113	112100	80487425	4165	4165	4165	4160	107
433	20231113	112000	80041820	4165	4165	4165	4165	48
434	20231113	111900	79841900	4160	4160	4160	4160	105
435	20231113	111800	79405100	4160	4160	4160	4160	56
436	20231113	111700	79172140	4160	4155	4160	4155	77
437	20231113	111600	78851965	4155	4165	4165	4155	94
438	20231113	111500	78461105	4165	4160	4165	4160	80
439	20231113	111400	78127925	4160	4160	4165	4160	101
440	20231113	111300	77707515	4165	4165	4165	4160	164
441	20231113	111200	77024740	4165	4160	4165	4160	79
442	20231113	111100	76696045	4160	4160	4165	4160	150
443	20231113	111000	76071930	4160	4160	4160	4160	50
444	20231113	110900	75863930	4160	4160	4160	4160	195
445	20231113	110800	75052730	4160	4155	4160	4150	66
446	20231113	110700	74778530	4155	4155	4155	4150	78
447	20231113	110600	74454455	4155	4155	4155	4150	89
448	20231113	110500	74084770	4155	4160	4160	4155	31
449	20231113	110400	73955910	4155	4160	4160	4155	63
450	20231113	110300	73693915	4160	4155	4160	4155	93
451	20231113	110200	73307240	4150	4150	4150	4145	68
452	20231113	110100	73025115	4150	4160	4160	4150	24
453	20231113	110000	72925375	4160	4160	4160	4145	138
454	20231113	105900	72351635	4155	4155	4155	4155	17
455	20231113	105800	72281000	4160	4155	4160	4155	50
456	20231113	105700	72073190	4160	4155	4160	4155	160
457	20231113	105600	71407775	4155	4150	4155	4150	113
458	20231113	105500	70938810	4150	4150	4150	4150	25
459	20231113	105400	70835060	4150	4150	4150	4150	71
460	20231113	105300	70540410	4145	4145	4145	4140	51
461	20231113	105200	70329090	4145	4145	4145	4145	38
462	20231113	105100	70171580	4145	4140	4145	4140	83
463	20231113	105000	69827610	4140	4140	4140	4135	112
464	20231113	104900	69364005	4140	4130	4140	4130	46
465	20231113	104800	69173785	4140	4135	4140	4130	214
466	20231113	104700	68288865	4135	4135	4135	4135	50
467	20231113	104600	68082115	4135	4130	4135	4130	51
468	20231113	104500	67871355	4130	4130	4130	4125	170
469	20231113	104400	67169330	4130	4130	4130	4130	16
470	20231113	104300	67103250	4125	4125	4125	4125	22
471	20231113	104200	67012500	4125	4130	4130	4125	393
472	20231113	104100	65389485	4130	4130	4130	4130	10
473	20231113	104000	65348185	4125	4125	4125	4125	22
474	20231113	103900	65257435	4125	4130	4130	4125	40
475	20231113	103800	65092325	4130	4125	4130	4125	47
476	20231113	103700	64898325	4125	4130	4130	4125	319
477	20231113	103600	63581230	4125	4130	4130	4125	1519
478	20231113	103500	57308885	4135	4135	4135	4135	0
479	20231113	103400	57308885	4135	4130	4135	4130	45
480	20231113	103300	57123030	4130	4130	4130	4130	15
481	20231113	103200	57061080	4130	4130	4130	4130	0
482	20231113	103100	57061080	4130	4130	4130	4130	10
483	20231113	103000	57019780	4135	4135	4135	4135	0
484	20231113	102900	57019780	4135	4135	4135	4135	0
485	20231113	102800	57019780	4135	4135	4135	4135	50
486	20231113	102700	56813030	4130	4130	4130	4130	0
487	20231113	102600	56813030	4130	4130	4130	4130	0
488	20231113	102500	56813030	4130	4130	4130	4130	0
489	20231113	102400	56813030	4130	4130	4130	4130	0
490	20231113	102300	56813030	4130	4130	4130	4130	0
491	20231113	102200	56813030	4130	4135	4135	4130	552
492	20231113	102100	54531025	4140	4145	4145	4140	15
493	20231113	102000	54468875	4145	4145	4145	4145	33
494	20231113	101900	54332090	4140	4140	4140	4140	0
495	20231113	101800	54332090	4140	4140	4140	4140	130
496	20231113	101700	53793890	4140	4145	4145	4140	802
497	20231113	101600	50470300	4145	4150	4150	4145	9
498	20231113	101500	50432970	4150	4150	4150	4150	5
499	20231113	101400	50412220	4150	4150	4150	4150	5
500	20231113	101300	50391470	4150	4150	4150	4150	5
501	20231113	101200	50370720	4150	4150	4150	4150	0
502	20231113	101100	50370720	4150	4150	4150	4150	0
503	20231113	101000	50370720	4150	4150	4150	4150	0
504	20231113	100900	50370720	4150	4155	4155	4150	621
505	20231113	100800	47793450	4155	4155	4155	4155	24
506	20231113	100700	47693730	4160	4160	4160	4160	25
507	20231113	100600	47589730	4160	4160	4160	4160	10
508	20231113	100500	47548130	4155	4160	4160	4155	43
509	20231113	100400	47369365	4155	4155	4155	4155	7
510	20231113	100300	47340280	4150	4150	4150	4150	12
511	20231113	100200	47290480	4150	4150	4150	4150	0
512	20231113	100100	47290480	4150	4155	4160	4150	1475
513	20231113	100000	41156345	4160	4155	4160	4155	16
514	20231113	095900	41089790	4155	4150	4155	4150	661
515	20231113	095800	38344140	4145	4140	4145	4135	1422
516	20231113	095700	32457470	4140	4140	4140	4140	44
517	20231113	095600	32275310	4135	4135	4135	4135	0
518	20231113	095500	32275310	4135	4135	4135	4135	0
519	20231113	095400	32275310	4135	4135	4135	4135	0
520	20231113	095300	32275310	4135	4135	4135	4135	0
521	20231113	095200	32275310	4135	4135	4135	4135	37
522	20231113	095100	32122315	4135	4135	4135	4135	10
523	20231113	095000	32080965	4135	4135	4135	4135	21
524	20231113	094900	31994130	4135	4135	4135	4135	29
525	20231113	094800	31874215	4135	4135	4135	4135	6
526	20231113	094700	31849405	4135	4135	4135	4135	15
527	20231113	094600	31787380	4135	4130	4135	4130	263
528	20231113	094500	30701050	4130	4135	4135	4130	962
529	20231113	094400	26723715	4135	4135	4135	4135	7
530	20231113	094300	26694770	4135	4135	4135	4135	5
531	20231113	094200	26674095	4140	4140	4140	4130	38
532	20231113	094100	26517075	4135	4135	4135	4135	5
533	20231113	094000	26496400	4135	4135	4135	4135	98
534	20231113	093900	26091170	4140	4140	4140	4140	10
535	20231113	093800	26049770	4140	4140	4140	4140	13
536	20231113	093700	25995950	4140	4140	4140	4140	138
537	20231113	093600	25424630	4140	4140	4140	4140	3
538	20231113	093500	25412210	4140	4130	4140	4130	594
539	20231113	093400	22956530	4135	4135	4135	4125	1008
540	20231113	093300	18796865	4140	4135	4140	4130	1374
541	20231113	093200	13115030	4130	4130	4130	4130	184
542	20231113	093100	12355110	4130	4130	4130	4125	35
543	20231113	093000	12210720	4130	4130	4130	4130	118
544	20231113	092900	11723380	4130	4130	4130	4130	10
545	20231113	092800	11682080	4130	4130	4130	4130	0
546	20231113	092700	11682080	4130	4130	4130	4130	10
547	20231113	092600	11640780	4130	4130	4130	4130	41
548	20231113	092500	11471450	4130	4130	4130	4130	25
549	20231113	092400	11368200	4125	4125	4125	4125	31
550	20231113	092300	11240325	4125	4130	4130	4120	406
551	20231113	092200	9564855	4130	4130	4130	4130	438
552	20231113	092100	7755915	4130	4130	4130	4130	19
553	20231113	092000	7677445	4120	4125	4125	4120	99
554	20231113	091900	7269290	4125	4125	4125	4125	0
555	20231113	091800	7269290	4125	4125	4125	4125	0
556	20231113	091700	7269290	4125	4125	4125	4125	31
557	20231113	091600	7141415	4125	4125	4125	4125	5
558	20231113	091500	7120790	4125	4120	4125	4120	185
559	20231113	091400	6357915	4120	4125	4125	4120	20
560	20231113	091300	6275465	4125	4125	4125	4125	30
561	20231113	091200	6151715	4125	4125	4125	4125	20
562	20231113	091100	6069215	4125	4125	4125	4125	0
563	20231113	091000	6069215	4125	4125	4125	4125	0
564	20231113	090900	6069215	4125	4135	4135	4125	181
565	20231113	090800	5322355	4135	4135	4135	4135	0
566	20231113	090700	5322355	4135	4135	4135	4135	0
567	20231113	090600	5322355	4135	4135	4135	4135	126
568	20231113	090500	4801345	4140	4140	4140	4140	494
569	20231113	090400	2756185	4145	4145	4145	4145	0
570	20231113	090300	2756185	4145	4145	4145	4145	0
571	20231113	090200	2756185	4145	4150	4150	4145	126
572	20231113	090100	2233385	4150	4145	4150	4135	8
573	20231113	090000	2200225	4175	4175	4175	4175	527