KissMeData/003680/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	184000	440002820	4665	4665	4665	4665	831
3	20241112	183900	440002820	4665	4665	4665	4665	0
4	20241112	183800	440002820	4665	4665	4665	4665	0
5	20241112	183700	440002820	4665	4665	4665	4665	0
6	20241112	183600	440002820	4665	4665	4665	4665	0
7	20241112	183500	440002820	4665	4665	4665	4665	0
8	20241112	183400	440002820	4665	4665	4665	4665	0
9	20241112	183300	440002820	4665	4665	4665	4665	0
10	20241112	183200	440002820	4665	4665	4665	4665	0
11	20241112	183100	440002820	4665	4665	4665	4665	0
12	20241112	183000	440002820	4665	4665	4665	4665	0
13	20241112	182900	440002820	4665	4665	4665	4665	0
14	20241112	182800	440002820	4665	4665	4665	4665	0
15	20241112	182700	440002820	4665	4665	4665	4665	0
16	20241112	182600	440002820	4665	4665	4665	4665	0
17	20241112	182500	440002820	4665	4665	4665	4665	0
18	20241112	182400	440002820	4665	4665	4665	4665	0
19	20241112	182300	440002820	4665	4665	4665	4665	0
20	20241112	182200	440002820	4665	4665	4665	4665	0
21	20241112	182100	440002820	4665	4665	4665	4665	0
22	20241112	182000	440002820	4665	4665	4665	4665	0
23	20241112	181900	440002820	4665	4665	4665	4665	0
24	20241112	181800	440002820	4665	4665	4665	4665	0
25	20241112	181700	440002820	4665	4665	4665	4665	0
26	20241112	181600	440002820	4665	4665	4665	4665	0
27	20241112	181500	440002820	4665	4665	4665	4665	0
28	20241112	181400	440002820	4665	4665	4665	4665	0
29	20241112	181300	440002820	4665	4665	4665	4665	0
30	20241112	181200	440002820	4665	4665	4665	4665	0
31	20241112	181100	440002820	4665	4665	4665	4665	0
32	20241112	181000	440002820	4665	4665	4665	4665	831
33	20241112	180900	440002820	4665	4665	4665	4665	0
34	20241112	180800	440002820	4665	4665	4665	4665	0
35	20241112	180700	440002820	4665	4665	4665	4665	0
36	20241112	180600	440002820	4665	4665	4665	4665	0
37	20241112	180500	440002820	4665	4665	4665	4665	0
38	20241112	180400	440002820	4665	4665	4665	4665	0
39	20241112	180300	440002820	4665	4665	4665	4665	0
40	20241112	180200	440002820	4665	4665	4665	4665	0
41	20241112	180100	440002820	4665	4665	4665	4665	0
42	20241112	180000	440002820	4665	4665	4665	4665	0
43	20241112	175900	440002820	4665	4665	4665	4665	0
44	20241112	175800	440002820	4665	4665	4665	4665	0
45	20241112	175700	440002820	4665	4665	4665	4665	0
46	20241112	175600	440002820	4665	4665	4665	4665	0
47	20241112	175500	440002820	4665	4665	4665	4665	0
48	20241112	175400	440002820	4665	4665	4665	4665	0
49	20241112	175300	440002820	4665	4665	4665	4665	0
50	20241112	175200	440002820	4665	4665	4665	4665	0
51	20241112	175100	440002820	4665	4665	4665	4665	0
52	20241112	175000	440002820	4665	4665	4665	4665	0
53	20241112	174900	440002820	4665	4665	4665	4665	0
54	20241112	174800	440002820	4665	4665	4665	4665	0
55	20241112	174700	440002820	4665	4665	4665	4665	0
56	20241112	174600	440002820	4665	4665	4665	4665	0
57	20241112	174500	440002820	4665	4665	4665	4665	0
58	20241112	174400	440002820	4665	4665	4665	4665	0
59	20241112	174300	440002820	4665	4665	4665	4665	0
60	20241112	174200	440002820	4665	4665	4665	4665	0
61	20241112	174100	440002820	4665	4665	4665	4665	0
62	20241112	174000	440002820	4665	4665	4665	4665	831
63	20241112	173900	440002820	4665	4665	4665	4665	0
64	20241112	173800	440002820	4665	4665	4665	4665	0
65	20241112	173700	440002820	4665	4665	4665	4665	0
66	20241112	173600	440002820	4665	4665	4665	4665	0
67	20241112	173500	440002820	4665	4665	4665	4665	0
68	20241112	173400	440002820	4665	4665	4665	4665	0
69	20241112	173300	440002820	4665	4665	4665	4665	0
70	20241112	173200	440002820	4665	4665	4665	4665	0
71	20241112	173100	440002820	4665	4665	4665	4665	0
72	20241112	173000	440002820	4665	4665	4665	4665	0
73	20241112	172900	440002820	4665	4665	4665	4665	0
74	20241112	172800	440002820	4665	4665	4665	4665	0
75	20241112	172700	440002820	4665	4665	4665	4665	0
76	20241112	172600	440002820	4665	4665	4665	4665	0
77	20241112	172500	440002820	4665	4665	4665	4665	0
78	20241112	172400	440002820	4665	4665	4665	4665	0
79	20241112	172300	440002820	4665	4665	4665	4665	0
80	20241112	172200	440002820	4665	4665	4665	4665	0
81	20241112	172100	440002820	4665	4665	4665	4665	0
82	20241112	172000	440002820	4665	4665	4665	4665	0
83	20241112	171900	440002820	4665	4665	4665	4665	0
84	20241112	171800	440002820	4665	4665	4665	4665	0
85	20241112	171700	440002820	4665	4665	4665	4665	0
86	20241112	171600	440002820	4665	4665	4665	4665	0
87	20241112	171500	440002820	4665	4665	4665	4665	0
88	20241112	171400	440002820	4665	4665	4665	4665	0
89	20241112	171300	440002820	4665	4665	4665	4665	0
90	20241112	171200	440002820	4665	4665	4665	4665	0
91	20241112	171100	440002820	4665	4665	4665	4665	0
92	20241112	171000	440002820	4665	4665	4665	4665	831
93	20241112	170900	440002820	4665	4665	4665	4665	0
94	20241112	170800	440002820	4665	4665	4665	4665	0
95	20241112	170700	440002820	4665	4665	4665	4665	0
96	20241112	170600	440002820	4665	4665	4665	4665	0
97	20241112	170500	440002820	4665	4665	4665	4665	0
98	20241112	170400	440002820	4665	4665	4665	4665	0
99	20241112	170300	440002820	4665	4665	4665	4665	0
100	20241112	170200	440002820	4665	4665	4665	4665	0
101	20241112	170100	440002820	4665	4665	4665	4665	0
102	20241112	170000	440002820	4665	4665	4665	4665	0
103	20241112	165900	440002820	4665	4665	4665	4665	0
104	20241112	165800	440002820	4665	4665	4665	4665	0
105	20241112	165700	440002820	4665	4665	4665	4665	0
106	20241112	165600	440002820	4665	4665	4665	4665	0
107	20241112	165500	440002820	4665	4665	4665	4665	0
108	20241112	165400	440002820	4665	4665	4665	4665	0
109	20241112	165300	440002820	4665	4665	4665	4665	0
110	20241112	165200	440002820	4665	4665	4665	4665	0
111	20241112	165100	440002820	4665	4665	4665	4665	0
112	20241112	165000	440002820	4665	4665	4665	4665	0
113	20241112	164900	440002820	4665	4665	4665	4665	0
114	20241112	164800	440002820	4665	4665	4665	4665	0
115	20241112	164700	440002820	4665	4665	4665	4665	0
116	20241112	164600	440002820	4665	4665	4665	4665	0
117	20241112	164500	440002820	4665	4665	4665	4665	0
118	20241112	164400	440002820	4665	4665	4665	4665	0
119	20241112	164300	440002820	4665	4665	4665	4665	0
120	20241112	164200	440002820	4665	4665	4665	4665	0
121	20241112	164100	440002820	4665	4665	4665	4665	0
122	20241112	164000	440002820	4665	4665	4665	4665	831
123	20241112	163900	440002820	4665	4665	4665	4665	0
124	20241112	163800	440002820	4665	4665	4665	4665	0
125	20241112	163700	440002820	4665	4665	4665	4665	0
126	20241112	163600	440002820	4665	4665	4665	4665	0
127	20241112	163500	440002820	4665	4665	4665	4665	0
128	20241112	163400	440002820	4665	4665	4665	4665	0
129	20241112	163300	440002820	4665	4665	4665	4665	0
130	20241112	163200	440002820	4665	4665	4665	4665	0
131	20241112	163100	440002820	4665	4665	4665	4665	0
132	20241112	163000	440002820	4665	4665	4665	4665	0
133	20241112	162900	440002820	4665	4665	4665	4665	0
134	20241112	162800	440002820	4665	4665	4665	4665	0
135	20241112	162700	440002820	4665	4665	4665	4665	0
136	20241112	162600	440002820	4665	4665	4665	4665	0
137	20241112	162500	440002820	4665	4665	4665	4665	0
138	20241112	162400	440002820	4665	4665	4665	4665	0
139	20241112	162300	440002820	4665	4665	4665	4665	0
140	20241112	162200	440002820	4665	4665	4665	4665	0
141	20241112	162100	440002820	4665	4665	4665	4665	0
142	20241112	162000	440002820	4665	4665	4665	4665	0
143	20241112	161900	440002820	4665	4665	4665	4665	0
144	20241112	161800	440002820	4665	4665	4665	4665	0
145	20241112	161700	440002820	4665	4665	4665	4665	0
146	20241112	161600	440002820	4665	4665	4665	4665	0
147	20241112	161500	440002820	4665	4665	4665	4665	0
148	20241112	161400	440002820	4665	4665	4665	4665	0
149	20241112	161300	440002820	4665	4665	4665	4665	0
150	20241112	161200	440002820	4665	4665	4665	4665	0
151	20241112	161100	440002820	4665	4665	4665	4665	0
152	20241112	161000	440002820	4665	4665	4665	4665	831
153	20241112	160900	440002820	4665	4665	4665	4665	0
154	20241112	160800	440002820	4665	4665	4665	4665	0
155	20241112	160700	440002820	4665	4665	4665	4665	0
156	20241112	160600	440002820	4665	4665	4665	4665	0
157	20241112	160500	440002820	4665	4665	4665	4665	0
158	20241112	160400	440002820	4665	4665	4665	4665	0
159	20241112	160300	440002820	4665	4665	4665	4665	0
160	20241112	160200	440002820	4665	4665	4665	4665	0
161	20241112	160100	440002820	4665	4665	4665	4665	0
162	20241112	160000	440002820	4665	4665	4665	4665	0
163	20241112	155900	440002820	4665	4665	4665	4665	0
164	20241112	155800	440002820	4665	4665	4665	4665	0
165	20241112	155700	440002820	4665	4665	4665	4665	0
166	20241112	155600	440002820	4665	4665	4665	4665	0
167	20241112	155500	440002820	4665	4665	4665	4665	0
168	20241112	155400	440002820	4665	4665	4665	4665	0
169	20241112	155300	440002820	4665	4665	4665	4665	0
170	20241112	155200	440002820	4665	4665	4665	4665	0
171	20241112	155100	440002820	4665	4665	4665	4665	0
172	20241112	155000	440002820	4665	4665	4665	4665	0
173	20241112	154900	440002820	4665	4665	4665	4665	0
174	20241112	154800	440002820	4665	4665	4665	4665	0
175	20241112	154700	440002820	4665	4665	4665	4665	0
176	20241112	154600	440002820	4665	4665	4665	4665	0
177	20241112	154500	440002820	4665	4665	4665	4665	0
178	20241112	154400	440002820	4665	4665	4665	4665	0
179	20241112	154300	440002820	4665	4665	4665	4665	0
180	20241112	154200	440002820	4665	4665	4665	4665	0
181	20241112	154100	440002820	4665	4665	4665	4665	0
182	20241112	154000	440002820	4665	4665	4665	4665	831
183	20241112	153900	440002820	4665	4665	4665	4665	0
184	20241112	153800	440002820	4665	4665	4665	4665	0
185	20241112	153700	440002820	4665	4665	4665	4665	0
186	20241112	153600	440002820	4665	4665	4665	4665	0
187	20241112	153500	440002820	4665	4665	4665	4665	0
188	20241112	153400	440002820	4665	4665	4665	4665	0
189	20241112	153300	440002820	4665	4665	4665	4665	0
190	20241112	153200	440002820	4665	4665	4665	4665	0
191	20241112	153100	440002820	4665	4665	4665	4665	0
192	20241112	153000	440002820	4665	4665	4665	4665	831
193	20241112	152900	436126205	4660	4660	4660	4660	0
194	20241112	152800	436126205	4660	4660	4660	4660	0
195	20241112	152700	436126205	4660	4660	4660	4660	0
196	20241112	152600	436126205	4660	4660	4660	4660	0
197	20241112	152500	436126205	4660	4660	4660	4660	0
198	20241112	152400	436126205	4660	4660	4660	4660	0
199	20241112	152300	436126205	4660	4660	4660	4660	0
200	20241112	152200	436126205	4660	4660	4660	4660	0
201	20241112	152100	436126205	4660	4660	4660	4660	0
202	20241112	152000	436126205	4660	4660	4660	4660	0
203	20241112	151900	436126205	4660	4660	4660	4660	2
204	20241112	151800	436116885	4665	4635	4670	4630	274
205	20241112	151700	434845985	4640	4640	4640	4635	128
206	20241112	151600	434252235	4645	4645	4645	4645	0
207	20241112	151500	434252235	4645	4640	4645	4640	98
208	20241112	151400	433797500	4640	4645	4645	4640	176
209	20241112	151300	432980530	4650	4645	4650	4645	66
210	20241112	151200	432673820	4650	4650	4650	4650	10
211	20241112	151100	432627320	4645	4645	4645	4645	37
212	20241112	151000	432455455	4645	4655	4655	4645	224
213	20241112	150900	431413975	4645	4645	4645	4645	0
214	20241112	150800	431413975	4645	4645	4645	4645	0
215	20241112	150700	431413975	4645	4645	4645	4645	223
216	20241112	150600	430378140	4645	4645	4645	4645	76
217	20241112	150500	430025120	4670	4670	4670	4670	0
218	20241112	150400	430025120	4670	4670	4670	4670	0
219	20241112	150300	430025120	4670	4635	4670	4635	1176
220	20241112	150200	424539815	4630	4630	4630	4630	74
221	20241112	150100	424197195	4630	4630	4630	4630	527
222	20241112	150000	421757185	4630	4630	4630	4630	429
223	20241112	145900	419770915	4635	4635	4635	4635	30
224	20241112	145800	419631865	4635	4635	4635	4635	419
225	20241112	145700	417689800	4635	4635	4635	4635	0
226	20241112	145600	417689800	4635	4640	4640	4635	1459
227	20241112	145500	410920740	4640	4640	4640	4640	38
228	20241112	145400	410744420	4640	4640	4640	4640	0
229	20241112	145300	410744420	4640	4640	4640	4640	38
230	20241112	145200	410568100	4640	4640	4640	4640	224
231	20241112	145100	409528740	4645	4645	4645	4645	0
232	20241112	145000	409528740	4645	4645	4645	4645	322
233	20241112	144900	408033050	4645	4650	4650	4645	1039
234	20241112	144800	403206395	4650	4645	4650	4645	137
235	20241112	144700	402569530	4645	4645	4645	4645	100
236	20241112	144600	402105030	4645	4645	4645	4645	38
237	20241112	144500	401928520	4645	4645	4645	4645	226
238	20241112	144400	400878750	4645	4645	4645	4645	38
239	20241112	144300	400702240	4650	4650	4650	4650	100
240	20241112	144200	400237240	4645	4645	4645	4645	537
241	20241112	144100	397742875	4645	4645	4645	4645	222
242	20241112	144000	396711685	4645	4650	4650	4645	43
243	20241112	143900	396511925	4650	4645	4650	4645	39
244	20241112	143800	396330765	4645	4645	4645	4645	0
245	20241112	143700	396330765	4645	4645	4645	4645	259
246	20241112	143600	395127710	4645	4645	4645	4645	0
247	20241112	143500	395127710	4645	4645	4645	4645	38
248	20241112	143400	394951200	4645	4645	4645	4645	223
249	20241112	143300	393915365	4645	4645	4645	4645	58
250	20241112	143200	393645955	4650	4650	4650	4650	2
251	20241112	143100	393636655	4645	4645	4645	4645	37
252	20241112	143000	393464790	4645	4645	4645	4645	262
253	20241112	142900	392247800	4645	4645	4645	4645	0
254	20241112	142800	392247800	4645	4645	4645	4645	38
255	20241112	142700	392071290	4645	4645	4645	4645	28
256	20241112	142600	391941230	4645	4650	4650	4645	361
257	20241112	142500	390263885	4645	4645	4645	4645	0
258	20241112	142400	390263885	4645	4655	4655	4645	224
259	20241112	142300	389221305	4665	4650	4665	4650	83
260	20241112	142200	388834785	4670	4670	4670	4670	30
261	20241112	142100	388694685	4675	4645	4675	4645	75
262	20241112	142000	388346100	4640	4640	4640	4640	188
263	20241112	141900	387473780	4645	4645	4645	4645	109
264	20241112	141800	386967475	4650	4650	4650	4650	1
265	20241112	141700	386962825	4640	4640	4640	4640	0
266	20241112	141600	386962825	4640	4650	4650	4640	237
267	20241112	141500	385861845	4650	4650	4650	4650	75
268	20241112	141400	385513095	4650	4640	4650	4640	55
269	20241112	141300	385257685	4640	4640	4640	4640	224
270	20241112	141200	384218325	4655	4655	4655	4655	2
271	20241112	141100	384209015	4660	4660	4660	4660	1
272	20241112	141000	384204355	4640	4635	4640	4635	114
273	20241112	140900	383675775	4635	4635	4635	4635	0
274	20241112	140800	383675775	4635	4635	4635	4635	224
275	20241112	140700	382637535	4635	4635	4635	4635	27
276	20241112	140600	382512390	4635	4635	4635	4630	263
277	20241112	140500	381294305	4635	4635	4635	4635	678
278	20241112	140400	378151775	4650	4650	4650	4650	0
279	20241112	140300	378151775	4650	4640	4650	4635	78
280	20241112	140200	377789850	4650	4650	4650	4650	2
281	20241112	140100	377780550	4650	4640	4650	4640	226
282	20241112	140000	376731880	4640	4640	4640	4640	1
283	20241112	135900	376727240	4645	4645	4645	4645	46
284	20241112	135800	376513570	4645	4645	4645	4645	0
285	20241112	135700	376513570	4645	4645	4645	4645	261
286	20241112	135600	375301225	4645	4645	4645	4645	0
287	20241112	135500	375301225	4645	4645	4645	4645	74
288	20241112	135400	374957495	4645	4645	4645	4645	223
289	20241112	135300	373921660	4650	4650	4650	4650	10
290	20241112	135200	373875160	4650	4650	4650	4650	1
291	20241112	135100	373870510	4650	4650	4650	4650	38
292	20241112	135000	373693810	4645	4645	4645	4645	304
293	20241112	134900	372281730	4645	4645	4645	4645	10
294	20241112	134800	372235280	4645	4645	4645	4645	0
295	20241112	134700	372235280	4645	4645	4645	4645	0
296	20241112	134600	372235280	4645	4645	4645	4645	223
297	20241112	134500	371199445	4645	4640	4645	4640	124
298	20241112	134400	370623885	4645	4645	4645	4645	2
299	20241112	134300	370614595	4645	4645	4645	4645	249
300	20241112	134200	369457990	4645	4645	4645	4645	0
301	20241112	134100	369457990	4645	4645	4645	4645	1
302	20241112	134000	369453345	4650	4645	4650	4645	47
303	20241112	133900	369235005	4645	4650	4650	4645	257
304	20241112	133800	368040335	4650	4650	4650	4650	0
305	20241112	133700	368040335	4650	4650	4650	4650	0
306	20241112	133600	368040335	4650	4650	4650	4650	193
307	20241112	133500	367142885	4655	4655	4655	4655	105
308	20241112	133400	366654110	4655	4655	4655	4655	9
309	20241112	133300	366612215	4655	4655	4655	4655	0
310	20241112	133200	366612215	4655	4650	4655	4650	253
311	20241112	133100	365435620	4660	4660	4660	4660	37
312	20241112	133000	365263200	4650	4650	4650	4650	39
313	20241112	132900	365081850	4645	4645	4645	4645	0
314	20241112	132800	365081850	4645	4650	4650	4645	260
315	20241112	132700	363873035	4650	4655	4655	4650	118
316	20241112	132600	363324280	4655	4655	4655	4655	0
317	20241112	132500	363324280	4655	4655	4655	4655	261
318	20241112	132400	362109325	4660	4660	4660	4660	0
319	20241112	132300	362109325	4660	4660	4660	4655	300
320	20241112	132200	360712445	4690	4690	4690	4690	0
321	20241112	132100	360712445	4690	4690	4690	4690	0
322	20241112	132000	360712445	4690	4690	4690	4690	0
323	20241112	131900	360712445	4690	4670	4690	4670	149
324	20241112	131800	360015855	4665	4665	4665	4660	226
325	20241112	131700	358961580	4665	4670	4675	4665	52
326	20241112	131600	358718560	4670	4665	4670	4665	71
327	20241112	131500	358387000	4655	4655	4655	4655	2
328	20241112	131400	358377690	4660	4655	4660	4650	353
329	20241112	131300	356734500	4655	4655	4655	4655	105
330	20241112	131200	356245725	4660	4660	4660	4660	5
331	20241112	131100	356222425	4655	4655	4655	4655	125
332	20241112	131000	355640550	4660	4665	4665	4660	135
333	20241112	130900	355011140	4665	4660	4665	4660	65
334	20241112	130800	354708050	4660	4660	4660	4660	124
335	20241112	130700	354130210	4670	4660	4670	4660	145
336	20241112	130600	353453440	4680	4680	4680	4680	100
337	20241112	130500	352985440	4660	4670	4670	4660	64
338	20241112	130400	352686940	4670	4670	4670	4665	435
339	20241112	130300	350656605	4670	4695	4695	4670	40
340	20241112	130200	350469730	4700	4700	4700	4700	0
341	20241112	130100	350469730	4700	4675	4720	4675	141
342	20241112	130000	349807830	4675	4735	4735	4675	6
343	20241112	125900	349779540	4745	4745	4745	4745	1
344	20241112	125800	349774795	4750	4675	4750	4675	1200
345	20241112	125700	344130680	4680	4650	4680	4650	104
346	20241112	125600	343647020	4650	4650	4650	4640	1318
347	20241112	125500	337523810	4655	4650	4655	4650	26
348	20241112	125400	337402805	4650	4650	4650	4650	75
349	20241112	125300	337054055	4650	4650	4650	4650	0
350	20241112	125200	337054055	4650	4660	4660	4650	621
351	20241112	125100	334160940	4660	4660	4660	4660	0
352	20241112	125000	334160940	4660	4660	4660	4660	38
353	20241112	124900	333983860	4660	4660	4660	4660	0
354	20241112	124800	333983860	4660	4660	4660	4660	223
355	20241112	124700	332944680	4660	4660	4660	4660	0
356	20241112	124600	332944680	4660	4660	4660	4660	124
357	20241112	124500	332366840	4660	4675	4675	4660	188
358	20241112	124400	331488620	4675	4675	4675	4675	0
359	20241112	124300	331488620	4675	4675	4675	4675	88
360	20241112	124200	331077220	4670	4670	4670	4670	15
361	20241112	124100	331007170	4660	4665	4665	4660	262
362	20241112	124000	329785655	4665	4665	4665	4665	37
363	20241112	123900	329613050	4665	4665	4665	4665	38
364	20241112	123800	329435780	4660	4660	4660	4660	77
365	20241112	123700	329076960	4665	4665	4665	4665	184
366	20241112	123600	328218600	4650	4660	4660	4650	453
367	20241112	123500	326110120	4670	4670	4670	4670	20
368	20241112	123400	326016720	4670	4670	4670	4665	225
369	20241112	123300	324966960	4670	4670	4670	4670	0
370	20241112	123200	324966960	4670	4670	4670	4670	75
371	20241112	123100	324616710	4660	4660	4660	4660	0
372	20241112	123000	324616710	4660	4670	4670	4660	405
373	20241112	122900	322728410	4665	4665	4665	4665	37
374	20241112	122800	322555805	4670	4670	4670	4670	50
375	20241112	122700	322322305	4670	4670	4670	4670	141
376	20241112	122600	321663835	4675	4675	4675	4675	120
377	20241112	122500	321102835	4675	4675	4675	4675	0
378	20241112	122400	321102835	4675	4675	4675	4675	62
379	20241112	122300	320812985	4675	4685	4685	4675	200
380	20241112	122200	319876365	4685	4685	4685	4685	38
381	20241112	122100	319698335	4675	4675	4675	4675	37
382	20241112	122000	319525360	4685	4670	4685	4670	261
383	20241112	121900	318303330	4690	4690	4690	4690	189
384	20241112	121800	317416920	4690	4690	4690	4690	1
385	20241112	121700	317412230	4730	4730	4730	4730	0
386	20241112	121600	317412230	4730	4695	4730	4695	220
387	20241112	121500	316377650	4695	4695	4695	4695	55
388	20241112	121400	316119425	4735	4735	4735	4735	514
389	20241112	121300	313685635	4735	4660	4735	4660	2234
390	20241112	121200	303144605	4675	4675	4675	4675	0
391	20241112	121100	303144605	4675	4675	4675	4675	100
392	20241112	121000	302677105	4675	4675	4675	4675	105
393	20241112	120900	302186230	4675	4675	4675	4675	0
394	20241112	120800	302186230	4675	4675	4675	4675	323
395	20241112	120700	300676205	4670	4670	4670	4670	38
396	20241112	120600	300498745	4650	4655	4655	4650	53
397	20241112	120500	300252110	4665	4660	4665	4660	263
398	20241112	120400	299025300	4665	4665	4665	4665	0
399	20241112	120300	299025300	4665	4665	4665	4665	0
400	20241112	120200	299025300	4665	4640	4665	4640	126
401	20241112	120100	298439710	4640	4640	4640	4640	222
402	20241112	120000	297409630	4640	4675	4675	4640	104
403	20241112	115900	296924640	4640	4655	4655	4640	100
404	20241112	115800	296460340	4655	4655	4655	4655	137
405	20241112	115700	295822605	4650	4650	4650	4650	523
406	20241112	115600	293390655	4685	4685	4685	4685	93
407	20241112	115500	292954950	4685	4685	4685	4685	130
408	20241112	115400	292345900	4710	4710	4710	4710	0
409	20241112	115300	292345900	4710	4655	4710	4650	400
410	20241112	115200	290475555	4700	4650	4700	4650	785
411	20241112	115100	286789785	4650	4650	4650	4650	1
412	20241112	115000	286785135	4650	4650	4650	4645	245
413	20241112	114900	285645890	4650	4650	4650	4650	38
414	20241112	114800	285469190	4655	4655	4655	4655	0
415	20241112	114700	285469190	4655	4660	4660	4655	162
416	20241112	114600	284715055	4655	4660	4660	4655	161
417	20241112	114500	283964810	4700	4660	4700	4655	1037
418	20241112	114400	279092365	4655	4655	4655	4655	28
419	20241112	114300	278962025	4660	4660	4660	4660	224
420	20241112	114200	277918185	4660	4700	4700	4660	32
421	20241112	114100	277768665	4700	4700	4700	4700	0
422	20241112	114000	277768665	4700	4695	4700	4695	320
423	20241112	113900	276266015	4680	4635	4680	4635	557
424	20241112	113800	273665315	4635	4635	4635	4635	59
425	20241112	113700	273391850	4635	4635	4635	4635	4
426	20241112	113600	273373310	4635	4645	4645	4635	268
427	20241112	113500	272128830	4645	4640	4645	4640	389
428	20241112	113400	270323855	4645	4645	4645	4645	0
429	20241112	113300	270323855	4645	4640	4645	4640	45
430	20241112	113200	270115020	4640	4645	4645	4640	223
431	20241112	113100	269080275	4645	4650	4650	4645	48
432	20241112	113000	268857265	4645	4650	4650	4645	17
433	20241112	112900	268778225	4645	4645	4650	4645	202
434	20241112	112800	267839920	4645	4645	4645	4645	100
435	20241112	112700	267375420	4640	4640	4640	4640	47
436	20241112	112600	267157340	4640	4640	4640	4640	38
437	20241112	112500	266981020	4640	4640	4640	4640	222
438	20241112	112400	265950940	4640	4640	4640	4640	38
439	20241112	112300	265774620	4640	4640	4640	4640	0
440	20241112	112200	265774620	4640	4645	4645	4640	96
441	20241112	112100	265329175	4645	4650	4650	4645	201
442	20241112	112000	264395030	4650	4650	4650	4650	1
443	20241112	111900	264390380	4645	4645	4645	4645	0
444	20241112	111800	264390380	4645	4645	4645	4645	47
445	20241112	111700	264172065	4645	4650	4650	4645	191
446	20241112	111600	263284850	4645	4645	4645	4645	0
447	20241112	111500	263284850	4645	4645	4680	4645	119
448	20241112	111400	262730965	4650	4655	4655	4650	304
449	20241112	111300	261316920	4655	4655	4655	4655	37
450	20241112	111200	261144685	4655	4655	4655	4655	875
451	20241112	111100	257071560	4655	4655	4655	4655	261
452	20241112	111000	255856605	4655	4655	4655	4655	65
453	20241112	110900	255554030	4660	4660	4660	4660	1
454	20241112	110800	255549370	4635	4640	4660	4635	1384
455	20241112	110700	249126835	4645	4645	4645	4640	635
456	20241112	110600	246178380	4645	4640	4645	4640	39
457	20241112	110500	245997415	4645	4645	4645	4645	1
458	20241112	110400	245992770	4640	4640	4640	4640	37
459	20241112	110300	245821090	4640	4645	4645	4640	587
460	20241112	110200	243095595	4640	4640	4640	4640	38
461	20241112	110100	242919275	4645	4645	4645	4645	0
462	20241112	110000	242919275	4645	4640	4645	4640	288
463	20241112	105900	241582830	4645	4655	4655	4645	3144
464	20241112	105800	226971725	4655	4655	4655	4655	0
465	20241112	105700	226971725	4655	4655	4655	4655	0
466	20241112	105600	226971725	4655	4660	4660	4655	223
467	20241112	105500	225933030	4660	4660	4660	4660	38
468	20241112	105400	225755950	4660	4660	4660	4660	37
469	20241112	105300	225583530	4655	4655	4655	4655	0
470	20241112	105200	225583530	4655	4660	4660	4655	271
471	20241112	105100	224321405	4660	4660	4660	4660	75
472	20241112	105000	223971905	4660	4660	4660	4660	36
473	20241112	104900	223804145	4660	4665	4665	4660	223
474	20241112	104800	222764460	4675	4675	4675	4675	0
475	20241112	104700	222764460	4675	4675	4675	4675	1
476	20241112	104600	222759785	4675	4675	4675	4675	1
477	20241112	104500	222755110	4665	4665	4670	4665	264
478	20241112	104400	221523360	4665	4660	4665	4660	70
479	20241112	104300	221196975	4660	4660	4660	4660	0
480	20241112	104200	221196975	4660	4665	4665	4660	224
481	20241112	104100	220152940	4675	4675	4675	4675	5
482	20241112	104000	220129565	4680	4665	4680	4665	103
483	20241112	103900	219648230	4665	4660	4665	4660	46
484	20241112	103800	219433830	4660	4665	4665	4660	224
485	20241112	103700	218388880	4670	4670	4670	4670	11
486	20241112	103600	218337510	4665	4665	4665	4665	0
487	20241112	103500	218337510	4665	4665	4665	4665	0
488	20241112	103400	218337510	4665	4670	4670	4665	305
489	20241112	103300	216913400	4670	4665	4670	4665	45
490	20241112	103200	216703435	4665	4660	4665	4660	68
491	20241112	103100	216386405	4655	4655	4655	4655	0
492	20241112	103000	216386405	4655	4665	4665	4655	233
493	20241112	102900	215301710	4665	4660	4665	4660	75
494	20241112	102800	214952020	4655	4655	4655	4655	0
495	20241112	102700	214952020	4655	4660	4660	4655	224
496	20241112	102600	213908190	4670	4670	4670	4670	0
497	20241112	102500	213908190	4670	4670	4670	4670	744
498	20241112	102400	210433710	4670	4670	4670	4665	76
499	20241112	102300	210078980	4660	4665	4665	4660	473
500	20241112	102200	207874615	4665	4665	4665	4665	83
501	20241112	102100	207487420	4665	4665	4665	4665	0
502	20241112	102000	207487420	4665	4665	4665	4665	130
503	20241112	101900	206880970	4670	4675	4675	4670	195
504	20241112	101800	205970295	4675	4675	4675	4675	0
505	20241112	101700	205970295	4675	4670	4680	4670	66
506	20241112	101600	205661775	4680	4680	4680	4680	196
507	20241112	101500	204744495	4680	4680	4680	4680	40
508	20241112	101400	204557295	4680	4680	4680	4680	90
509	20241112	101300	204136095	4680	4680	4680	4680	75
510	20241112	101200	203785095	4680	4680	4680	4680	292
511	20241112	101100	202418535	4680	4685	4685	4680	203
512	20241112	101000	201467495	4685	4695	4695	4680	1561
513	20241112	100900	194159495	4750	4750	4750	4750	0
514	20241112	100800	194159495	4750	4750	4750	4750	0
515	20241112	100700	194159495	4750	4750	4750	4750	0
516	20241112	100600	194159495	4750	4710	4750	4710	250
517	20241112	100500	192975470	4680	4675	4680	4675	1058
518	20241112	100400	188024220	4670	4670	4670	4670	138
519	20241112	100300	187379760	4670	4670	4670	4670	37
520	20241112	100200	187206970	4670	4670	4670	4670	1
521	20241112	100100	187202300	4670	4670	4670	4670	261
522	20241112	100000	185983430	4670	4670	4670	4670	2
523	20241112	095900	185974090	4665	4665	4665	4665	45
524	20241112	095800	185764165	4660	4645	4660	4645	116
525	20241112	095700	185224790	4645	4650	4650	4645	213
526	20241112	095600	184235340	4640	4650	4655	4640	226
527	20241112	095500	183185325	4640	4640	4640	4640	167
528	20241112	095400	182410445	4655	4630	4655	4630	168
529	20241112	095300	181629545	4650	4650	4650	4650	28
530	20241112	095200	181499345	4620	4620	4620	4620	37
531	20241112	095100	181328405	4620	4630	4630	4620	13
532	20241112	095000	181268335	4630	4650	4650	4630	343
533	20241112	094900	179677590	4640	4655	4665	4640	1742
534	20241112	094800	171575540	4655	4670	4670	4655	102
535	20241112	094700	171100235	4660	4655	4660	4655	559
536	20241112	094600	168498040	4655	4665	4670	4655	4002
537	20241112	094500	149833685	4665	4665	4665	4665	1
538	20241112	094400	149829020	4665	4690	4690	4660	5635
539	20241112	094300	123475735	4700	4695	4700	4680	2292
540	20241112	094200	112725700	4700	4705	4705	4700	31
541	20241112	094100	112579995	4705	4700	4705	4695	2122
542	20241112	094000	102607960	4705	4705	4705	4705	0
543	20241112	093900	102607960	4705	4705	4705	4700	370
544	20241112	093800	100868550	4700	4705	4705	4700	328
545	20241112	093700	99326585	4705	4700	4705	4700	281
546	20241112	093600	98005785	4700	4705	4705	4700	260
547	20241112	093500	96783455	4705	4705	4705	4705	92
548	20241112	093400	96350595	4710	4705	4710	4705	56
549	20241112	093300	96087025	4705	4705	4705	4705	224
550	20241112	093200	95033105	4710	4715	4715	4705	1079
551	20241112	093100	89955820	4710	4715	4715	4710	1438
552	20241112	093000	83180525	4715	4725	4725	4715	4540
553	20241112	092900	61753485	4725	4725	4725	4725	461
554	20241112	092800	59575260	4730	4730	4730	4730	50
555	20241112	092700	59338760	4730	4730	4730	4730	760
556	20241112	092600	55743960	4730	4735	4735	4730	83
557	20241112	092500	55351040	4735	4740	4745	4735	770
558	20241112	092400	51701040	4745	4750	4750	4745	300
559	20241112	092300	50276895	4760	4755	4760	4755	103
560	20241112	092200	49786620	4765	4760	4765	4755	225
561	20241112	092100	48715635	4765	4765	4765	4755	55
562	20241112	092000	48453870	4745	4765	4765	4745	127
563	20241112	091900	47850570	4750	4750	4750	4750	0
564	20241112	091800	47850570	4750	4770	4770	4750	3177
565	20241112	091700	32731610	4770	4775	4775	4770	634
566	20241112	091600	29707405	4770	4770	4770	4770	55
567	20241112	091500	29445055	4770	4775	4775	4770	421
568	20241112	091400	27434805	4775	4785	4785	4775	372
569	20241112	091300	25657025	4785	4790	4790	4785	93
570	20241112	091200	25211995	4800	4800	4800	4800	91
571	20241112	091100	24775195	4800	4795	4800	4795	610
572	20241112	091000	21847745	4795	4780	4800	4780	32
573	20241112	090900	21694315	4800	4800	4815	4785	1222
574	20241112	090800	15831130	4800	4805	4805	4800	94
575	20241112	090700	15379870	4805	4805	4805	4805	0
576	20241112	090600	15379870	4805	4815	4815	4805	2111
577	20241112	090500	5230790	4845	4845	4845	4845	3
578	20241112	090400	5216255	4820	4820	4820	4820	58
579	20241112	090300	4936695	4845	4845	4845	4845	0
580	20241112	090200	4936695	4845	4835	4845	4825	474
581	20241112	090100	2645685	4840	4845	4845	4840	56
582	20241112	090000	2374640	4845	4880	4880	4845	488