KissMeData/003380/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	183900	962943830	5470	5470	5470	5470	2993
3	20241112	183800	962943830	5470	5470	5470	5470	0
4	20241112	183700	962943830	5470	5470	5470	5470	0
5	20241112	183600	962943830	5470	5470	5470	5470	0
6	20241112	183500	962943830	5470	5470	5470	5470	0
7	20241112	183400	962943830	5470	5470	5470	5470	0
8	20241112	183300	962943830	5470	5470	5470	5470	0
9	20241112	183200	962943830	5470	5470	5470	5470	0
10	20241112	183100	962943830	5470	5470	5470	5470	0
11	20241112	183000	962943830	5470	5470	5470	5470	0
12	20241112	182900	962943830	5470	5470	5470	5470	0
13	20241112	182800	962943830	5470	5470	5470	5470	0
14	20241112	182700	962943830	5470	5470	5470	5470	0
15	20241112	182600	962943830	5470	5470	5470	5470	0
16	20241112	182500	962943830	5470	5470	5470	5470	0
17	20241112	182400	962943830	5470	5470	5470	5470	0
18	20241112	182300	962943830	5470	5470	5470	5470	0
19	20241112	182200	962943830	5470	5470	5470	5470	0
20	20241112	182100	962943830	5470	5470	5470	5470	0
21	20241112	182000	962943830	5470	5470	5470	5470	0
22	20241112	181900	962943830	5470	5470	5470	5470	0
23	20241112	181800	962943830	5470	5470	5470	5470	0
24	20241112	181700	962943830	5470	5470	5470	5470	0
25	20241112	181600	962943830	5470	5470	5470	5470	0
26	20241112	181500	962943830	5470	5470	5470	5470	0
27	20241112	181400	962943830	5470	5470	5470	5470	0
28	20241112	181300	962943830	5470	5470	5470	5470	0
29	20241112	181200	962943830	5470	5470	5470	5470	0
30	20241112	181100	962943830	5470	5470	5470	5470	0
31	20241112	181000	962943830	5470	5470	5470	5470	0
32	20241112	180900	962943830	5470	5470	5470	5470	2993
33	20241112	180800	962943830	5470	5470	5470	5470	0
34	20241112	180700	962943830	5470	5470	5470	5470	0
35	20241112	180600	962943830	5470	5470	5470	5470	0
36	20241112	180500	962943830	5470	5470	5470	5470	0
37	20241112	180400	962943830	5470	5470	5470	5470	0
38	20241112	180300	962943830	5470	5470	5470	5470	0
39	20241112	180200	962943830	5470	5470	5470	5470	0
40	20241112	180100	962943830	5470	5470	5470	5470	0
41	20241112	180000	962943830	5470	5470	5470	5470	0
42	20241112	175900	962943830	5470	5470	5470	5470	0
43	20241112	175800	962943830	5470	5470	5470	5470	0
44	20241112	175700	962943830	5470	5470	5470	5470	0
45	20241112	175600	962943830	5470	5470	5470	5470	0
46	20241112	175500	962943830	5470	5470	5470	5470	0
47	20241112	175400	962943830	5470	5470	5470	5470	0
48	20241112	175300	962943830	5470	5470	5470	5470	0
49	20241112	175200	962943830	5470	5470	5470	5470	0
50	20241112	175100	962943830	5470	5470	5470	5470	0
51	20241112	175000	962943830	5470	5470	5470	5470	0
52	20241112	174900	962943830	5470	5470	5470	5470	0
53	20241112	174800	962943830	5470	5470	5470	5470	0
54	20241112	174700	962943830	5470	5470	5470	5470	0
55	20241112	174600	962943830	5470	5470	5470	5470	0
56	20241112	174500	962943830	5470	5470	5470	5470	0
57	20241112	174400	962943830	5470	5470	5470	5470	0
58	20241112	174300	962943830	5470	5470	5470	5470	0
59	20241112	174200	962943830	5470	5470	5470	5470	0
60	20241112	174100	962943830	5470	5470	5470	5470	0
61	20241112	174000	962943830	5470	5470	5470	5470	0
62	20241112	173900	962943830	5470	5470	5470	5470	2993
63	20241112	173800	962943830	5470	5470	5470	5470	0
64	20241112	173700	962943830	5470	5470	5470	5470	0
65	20241112	173600	962943830	5470	5470	5470	5470	0
66	20241112	173500	962943830	5470	5470	5470	5470	0
67	20241112	173400	962943830	5470	5470	5470	5470	0
68	20241112	173300	962943830	5470	5470	5470	5470	0
69	20241112	173200	962943830	5470	5470	5470	5470	0
70	20241112	173100	962943830	5470	5470	5470	5470	0
71	20241112	173000	962943830	5470	5470	5470	5470	0
72	20241112	172900	962943830	5470	5470	5470	5470	0
73	20241112	172800	962943830	5470	5470	5470	5470	0
74	20241112	172700	962943830	5470	5470	5470	5470	0
75	20241112	172600	962943830	5470	5470	5470	5470	0
76	20241112	172500	962943830	5470	5470	5470	5470	0
77	20241112	172400	962943830	5470	5470	5470	5470	0
78	20241112	172300	962943830	5470	5470	5470	5470	0
79	20241112	172200	962943830	5470	5470	5470	5470	0
80	20241112	172100	962943830	5470	5470	5470	5470	0
81	20241112	172000	962943830	5470	5470	5470	5470	0
82	20241112	171900	962943830	5470	5470	5470	5470	0
83	20241112	171800	962943830	5470	5470	5470	5470	0
84	20241112	171700	962943830	5470	5470	5470	5470	0
85	20241112	171600	962943830	5470	5470	5470	5470	0
86	20241112	171500	962943830	5470	5470	5470	5470	0
87	20241112	171400	962943830	5470	5470	5470	5470	0
88	20241112	171300	962943830	5470	5470	5470	5470	0
89	20241112	171200	962943830	5470	5470	5470	5470	0
90	20241112	171100	962943830	5470	5470	5470	5470	0
91	20241112	171000	962943830	5470	5470	5470	5470	0
92	20241112	170900	962943830	5470	5470	5470	5470	2993
93	20241112	170800	962943830	5470	5470	5470	5470	0
94	20241112	170700	962943830	5470	5470	5470	5470	0
95	20241112	170600	962943830	5470	5470	5470	5470	0
96	20241112	170500	962943830	5470	5470	5470	5470	0
97	20241112	170400	962943830	5470	5470	5470	5470	0
98	20241112	170300	962943830	5470	5470	5470	5470	0
99	20241112	170200	962943830	5470	5470	5470	5470	0
100	20241112	170100	962943830	5470	5470	5470	5470	0
101	20241112	170000	962943830	5470	5470	5470	5470	0
102	20241112	165900	962943830	5470	5470	5470	5470	0
103	20241112	165800	962943830	5470	5470	5470	5470	0
104	20241112	165700	962943830	5470	5470	5470	5470	0
105	20241112	165600	962943830	5470	5470	5470	5470	0
106	20241112	165500	962943830	5470	5470	5470	5470	0
107	20241112	165400	962943830	5470	5470	5470	5470	0
108	20241112	165300	962943830	5470	5470	5470	5470	0
109	20241112	165200	962943830	5470	5470	5470	5470	0
110	20241112	165100	962943830	5470	5470	5470	5470	0
111	20241112	165000	962943830	5470	5470	5470	5470	0
112	20241112	164900	962943830	5470	5470	5470	5470	0
113	20241112	164800	962943830	5470	5470	5470	5470	0
114	20241112	164700	962943830	5470	5470	5470	5470	0
115	20241112	164600	962943830	5470	5470	5470	5470	0
116	20241112	164500	962943830	5470	5470	5470	5470	0
117	20241112	164400	962943830	5470	5470	5470	5470	0
118	20241112	164300	962943830	5470	5470	5470	5470	0
119	20241112	164200	962943830	5470	5470	5470	5470	0
120	20241112	164100	962943830	5470	5470	5470	5470	0
121	20241112	164000	962943830	5470	5470	5470	5470	0
122	20241112	163900	962943830	5470	5470	5470	5470	2993
123	20241112	163800	962943830	5470	5470	5470	5470	0
124	20241112	163700	962943830	5470	5470	5470	5470	0
125	20241112	163600	962943830	5470	5470	5470	5470	0
126	20241112	163500	962943830	5470	5470	5470	5470	0
127	20241112	163400	962943830	5470	5470	5470	5470	0
128	20241112	163300	962943830	5470	5470	5470	5470	0
129	20241112	163200	962943830	5470	5470	5470	5470	0
130	20241112	163100	962943830	5470	5470	5470	5470	0
131	20241112	163000	962943830	5470	5470	5470	5470	0
132	20241112	162900	962943830	5470	5470	5470	5470	0
133	20241112	162800	962943830	5470	5470	5470	5470	0
134	20241112	162700	962943830	5470	5470	5470	5470	0
135	20241112	162600	962943830	5470	5470	5470	5470	0
136	20241112	162500	962943830	5470	5470	5470	5470	0
137	20241112	162400	962943830	5470	5470	5470	5470	0
138	20241112	162300	962943830	5470	5470	5470	5470	0
139	20241112	162200	962943830	5470	5470	5470	5470	0
140	20241112	162100	962943830	5470	5470	5470	5470	0
141	20241112	162000	962943830	5470	5470	5470	5470	0
142	20241112	161900	962943830	5470	5470	5470	5470	0
143	20241112	161800	962943830	5470	5470	5470	5470	0
144	20241112	161700	962943830	5470	5470	5470	5470	0
145	20241112	161600	962943830	5470	5470	5470	5470	0
146	20241112	161500	962943830	5470	5470	5470	5470	0
147	20241112	161400	962943830	5470	5470	5470	5470	0
148	20241112	161300	962943830	5470	5470	5470	5470	0
149	20241112	161200	962943830	5470	5470	5470	5470	0
150	20241112	161100	962943830	5470	5470	5470	5470	0
151	20241112	161000	962943830	5470	5470	5470	5470	0
152	20241112	160900	962943830	5470	5470	5470	5470	2993
153	20241112	160800	962943830	5470	5470	5470	5470	0
154	20241112	160700	962943830	5470	5470	5470	5470	0
155	20241112	160600	962943830	5470	5470	5470	5470	0
156	20241112	160500	962943830	5470	5470	5470	5470	0
157	20241112	160400	962943830	5470	5470	5470	5470	0
158	20241112	160300	962943830	5470	5470	5470	5470	0
159	20241112	160200	962943830	5470	5470	5470	5470	0
160	20241112	160100	962943830	5470	5470	5470	5470	0
161	20241112	160000	962943830	5470	5470	5470	5470	0
162	20241112	155900	962943830	5470	5470	5470	5470	0
163	20241112	155800	962943830	5470	5470	5470	5470	0
164	20241112	155700	962943830	5470	5470	5470	5470	0
165	20241112	155600	962943830	5470	5470	5470	5470	0
166	20241112	155500	962943830	5470	5470	5470	5470	0
167	20241112	155400	962943830	5470	5470	5470	5470	0
168	20241112	155300	962943830	5470	5470	5470	5470	0
169	20241112	155200	962943830	5470	5470	5470	5470	0
170	20241112	155100	962943830	5470	5470	5470	5470	0
171	20241112	155000	962943830	5470	5470	5470	5470	0
172	20241112	154900	962943830	5470	5470	5470	5470	0
173	20241112	154800	962943830	5470	5470	5470	5470	0
174	20241112	154700	962943830	5470	5470	5470	5470	0
175	20241112	154600	962943830	5470	5470	5470	5470	0
176	20241112	154500	962943830	5470	5470	5470	5470	0
177	20241112	154400	962943830	5470	5470	5470	5470	0
178	20241112	154300	962943830	5470	5470	5470	5470	0
179	20241112	154200	962943830	5470	5470	5470	5470	0
180	20241112	154100	962943830	5470	5470	5470	5470	0
181	20241112	154000	962943830	5470	5470	5470	5470	0
182	20241112	153900	962943830	5470	5470	5470	5470	2993
183	20241112	153800	962943830	5470	5470	5470	5470	0
184	20241112	153700	962943830	5470	5470	5470	5470	0
185	20241112	153600	962943830	5470	5470	5470	5470	0
186	20241112	153500	962943830	5470	5470	5470	5470	0
187	20241112	153400	962943830	5470	5470	5470	5470	0
188	20241112	153300	962943830	5470	5470	5470	5470	0
189	20241112	153200	962943830	5470	5470	5470	5470	0
190	20241112	153100	962943830	5470	5470	5470	5470	0
191	20241112	153000	962943830	5470	5470	5470	5470	2993
192	20241112	152900	946572120	5450	5450	5450	5450	0
193	20241112	152800	946572120	5450	5450	5450	5450	0
194	20241112	152700	946572120	5450	5450	5450	5450	0
195	20241112	152600	946572120	5450	5450	5450	5450	0
196	20241112	152500	946572120	5450	5450	5450	5450	0
197	20241112	152400	946572120	5450	5450	5450	5450	0
198	20241112	152300	946572120	5450	5450	5450	5450	0
199	20241112	152200	946572120	5450	5450	5450	5450	0
200	20241112	152100	946572120	5450	5450	5450	5450	0
201	20241112	152000	946572120	5450	5450	5450	5450	0
202	20241112	151900	946572120	5450	5470	5480	5450	240
203	20241112	151800	945258390	5450	5450	5470	5420	5446
204	20241112	151700	915661940	5450	5460	5470	5450	845
205	20241112	151600	911049460	5450	5460	5460	5450	1373
206	20241112	151500	903553780	5460	5450	5460	5440	3212
207	20241112	151400	886074590	5460	5460	5460	5460	1128
208	20241112	151300	879915710	5460	5460	5470	5460	425
209	20241112	151200	877593290	5450	5460	5460	5450	356
210	20241112	151100	875649940	5470	5460	5470	5450	958
211	20241112	151000	870416920	5440	5450	5460	5440	2735
212	20241112	150900	855529530	5450	5450	5450	5440	990
213	20241112	150800	850136030	5450	5450	5450	5450	232
214	20241112	150700	848871630	5450	5450	5450	5450	859
215	20241112	150600	844190080	5450	5450	5450	5450	0
216	20241112	150500	844190080	5450	5450	5450	5450	100
217	20241112	150400	843645080	5450	5450	5450	5450	232
218	20241112	150300	842380680	5450	5450	5450	5450	149
219	20241112	150200	841568630	5450	5450	5450	5440	469
220	20241112	150100	839015240	5460	5460	5460	5460	0
221	20241112	150000	839015240	5460	5430	5460	5420	4874
222	20241112	145900	812538340	5420	5430	5430	5420	125
223	20241112	145800	811859600	5430	5430	5430	5430	72
224	20241112	145700	811468640	5430	5430	5430	5430	1
225	20241112	145600	811463210	5430	5420	5430	5420	62
226	20241112	145500	811126560	5430	5430	5430	5430	95
227	20241112	145400	810610710	5430	5430	5430	5430	61
228	20241112	145300	810279480	5430	5420	5430	5420	1182
229	20241112	145200	803863220	5430	5430	5430	5430	0
230	20241112	145100	803863220	5430	5430	5430	5430	89
231	20241112	145000	803379950	5430	5430	5430	5430	20
232	20241112	144900	803271350	5420	5430	5430	5420	46
233	20241112	144800	803021580	5430	5430	5430	5430	81
234	20241112	144700	802581750	5430	5430	5430	5430	0
235	20241112	144600	802581750	5430	5430	5430	5430	52
236	20241112	144500	802299390	5430	5430	5430	5430	0
237	20241112	144400	802299390	5430	5430	5430	5430	127
238	20241112	144300	801609780	5430	5430	5430	5430	1
239	20241112	144200	801604350	5430	5430	5430	5430	94
240	20241112	144100	801093930	5430	5430	5430	5430	105
241	20241112	144000	800523780	5420	5420	5430	5400	2233
242	20241112	143900	788440870	5420	5420	5420	5420	1010
243	20241112	143800	782966670	5420	5410	5420	5410	1416
244	20241112	143700	775293750	5420	5410	5420	5410	144
245	20241112	143600	774513370	5410	5410	5410	5410	10
246	20241112	143500	774459270	5420	5420	5420	5420	65
247	20241112	143400	774106970	5410	5410	5410	5410	10
248	20241112	143300	774052870	5420	5420	5420	5420	3
249	20241112	143200	774036610	5400	5420	5420	5400	3735
250	20241112	143100	753866830	5410	5420	5420	5410	61
251	20241112	143000	753536810	5430	5420	5430	5410	139
252	20241112	142900	752783000	5420	5420	5420	5420	0
253	20241112	142800	752783000	5420	5420	5420	5420	336
254	20241112	142700	750961880	5430	5430	5430	5430	0
255	20241112	142600	750961880	5430	5430	5430	5430	0
256	20241112	142500	750961880	5430	5430	5440	5430	212
257	20241112	142400	749810710	5430	5430	5430	5410	260
258	20241112	142300	748399310	5420	5420	5420	5420	108
259	20241112	142200	747813950	5430	5430	5430	5430	0
260	20241112	142100	747813950	5430	5430	5430	5430	57
261	20241112	142000	747504440	5430	5430	5430	5430	74
262	20241112	141900	747102620	5420	5420	5420	5420	5
263	20241112	141800	747075520	5420	5420	5420	5420	18
264	20241112	141700	746977960	5420	5420	5420	5420	0
265	20241112	141600	746977960	5420	5420	5420	5420	92
266	20241112	141500	746479320	5420	5420	5420	5420	0
267	20241112	141400	746479320	5420	5420	5420	5420	122
268	20241112	141300	745818080	5430	5430	5430	5430	69
269	20241112	141200	745443410	5430	5430	5430	5430	0
270	20241112	141100	745443410	5430	5430	5430	5430	30
271	20241112	141000	745280510	5410	5410	5410	5410	0
272	20241112	140900	745280510	5410	5420	5420	5410	2492
273	20241112	140800	731798110	5430	5430	5430	5430	66
274	20241112	140700	731439730	5410	5410	5410	5410	35
275	20241112	140600	731250380	5420	5420	5420	5420	69
276	20241112	140500	730876400	5410	5410	5410	5410	0
277	20241112	140400	730876400	5410	5440	5440	5410	1647
278	20241112	140300	721962520	5440	5440	5440	5440	1
279	20241112	140200	721957080	5440	5430	5440	5430	94
280	20241112	140100	721445730	5420	5420	5420	5420	0
281	20241112	140000	721445730	5420	5440	5440	5420	70
282	20241112	135900	721065490	5450	5430	5450	5430	99
283	20241112	135800	720527870	5430	5430	5430	5430	36
284	20241112	135700	720332390	5430	5420	5430	5420	11
285	20241112	135600	720272750	5420	5420	5420	5420	0
286	20241112	135500	720272750	5420	5420	5420	5420	95
287	20241112	135400	719757850	5420	5420	5420	5420	0
288	20241112	135300	719757850	5420	5410	5420	5410	965
289	20241112	135200	714536800	5420	5420	5420	5420	83
290	20241112	135100	714086940	5410	5410	5410	5410	0
291	20241112	135000	714086940	5410	5410	5410	5400	98
292	20241112	134900	713557330	5420	5420	5420	5420	0
293	20241112	134800	713557330	5420	5420	5420	5420	93
294	20241112	134700	713053270	5440	5440	5440	5440	0
295	20241112	134600	713053270	5440	5430	5440	5430	128
296	20241112	134500	712357260	5430	5420	5430	5420	10
297	20241112	134400	712303050	5400	5420	5420	5400	501
298	20241112	134300	709597620	5420	5430	5430	5410	803
299	20241112	134200	705250630	5420	5430	5440	5420	12
300	20241112	134100	705185550	5450	5450	5450	5420	84
301	20241112	134000	704728010	5450	5450	5450	5450	1
302	20241112	133900	704722560	5450	5440	5450	5440	61
303	20241112	133800	704390120	5450	5440	5450	5440	106
304	20241112	133700	703813450	5450	5450	5450	5450	0
305	20241112	133600	703813450	5450	5440	5450	5430	96
306	20241112	133500	703291660	5440	5440	5440	5440	104
307	20241112	133400	702725900	5440	5440	5450	5440	69
308	20241112	133300	702350530	5440	5430	5440	5430	100
309	20241112	133200	701806860	5430	5430	5430	5430	158
310	20241112	133100	700948920	5430	5430	5430	5430	79
311	20241112	133000	700519950	5430	5430	5430	5430	0
312	20241112	132900	700519950	5430	5430	5430	5430	54
313	20241112	132800	700226730	5430	5430	5430	5430	2
314	20241112	132700	700215870	5440	5440	5440	5410	5981
315	20241112	132600	667813430	5450	5450	5450	5450	20
316	20241112	132500	667704430	5450	5450	5450	5450	38
317	20241112	132400	667497330	5450	5450	5460	5450	122
318	20241112	132300	666832420	5460	5460	5460	5460	0
319	20241112	132200	666832420	5460	5460	5460	5460	63
320	20241112	132100	666488440	5460	5460	5460	5460	0
321	20241112	132000	666488440	5460	5460	5460	5460	93
322	20241112	131900	665980660	5450	5440	5450	5440	2
323	20241112	131800	665969770	5460	5460	5460	5450	145
324	20241112	131700	665178990	5460	5460	5460	5460	98
325	20241112	131600	664643910	5460	5460	5460	5460	0
326	20241112	131500	664643910	5460	5460	5460	5460	36
327	20241112	131400	664447350	5450	5450	5450	5450	10
328	20241112	131300	664392850	5460	5460	5460	5460	78
329	20241112	131200	663966970	5450	5450	5460	5450	55
330	20241112	131100	663667180	5450	5450	5450	5450	116
331	20241112	131000	663034980	5440	5470	5470	5440	190
332	20241112	130900	661997580	5470	5470	5470	5470	5
333	20241112	130800	661970230	5460	5460	5460	5460	502
334	20241112	130700	659229310	5450	5460	5470	5450	45
335	20241112	130600	658983610	5450	5450	5450	5450	1498
336	20241112	130500	650819510	5450	5450	5450	5450	100
337	20241112	130400	650274510	5450	5430	5450	5430	2
338	20241112	130300	650263630	5450	5430	5450	5430	1760
339	20241112	130200	640702670	5440	5430	5440	5410	7989
340	20241112	130100	597427230	5440	5440	5440	5440	249
341	20241112	130000	596072670	5420	5420	5420	5420	0
342	20241112	125900	596072670	5420	5440	5440	5420	4002
343	20241112	125800	574370660	5440	5440	5440	5440	201
344	20241112	125700	573277220	5440	5440	5440	5440	38
345	20241112	125600	573070500	5440	5440	5440	5430	76
346	20241112	125500	572657070	5430	5440	5440	5430	62
347	20241112	125400	572319810	5450	5450	5450	5440	89
348	20241112	125300	571835340	5450	5450	5450	5450	0
349	20241112	125200	571835340	5450	5450	5450	5450	70
350	20241112	125100	571453840	5450	5450	5450	5450	0
351	20241112	125000	571453840	5450	5450	5450	5450	65
352	20241112	124900	571099590	5450	5450	5450	5450	98
353	20241112	124800	570565490	5450	5450	5450	5450	0
354	20241112	124700	570565490	5450	5450	5450	5450	335
355	20241112	124600	568739740	5460	5460	5460	5460	1
356	20241112	124500	568734280	5460	5450	5460	5450	96
357	20241112	124400	568210130	5470	5470	5470	5470	0
358	20241112	124300	568210130	5470	5460	5470	5460	131
359	20241112	124200	567494460	5470	5470	5470	5470	77
360	20241112	124100	567073270	5470	5470	5470	5470	18
361	20241112	124000	566974810	5470	5470	5470	5470	56
362	20241112	123900	566668490	5480	5460	5480	5460	19
363	20241112	123800	566564390	5450	5450	5450	5430	2210
364	20241112	123700	554561110	5450	5450	5450	5450	6
365	20241112	123600	554528410	5450	5450	5450	5440	2938
366	20241112	123500	538533850	5470	5470	5480	5470	135
367	20241112	123400	537795390	5450	5450	5450	5450	0
368	20241112	123300	537795390	5450	5450	5450	5450	0
369	20241112	123200	537795390	5450	5460	5490	5450	76
370	20241112	123100	537379330	5470	5460	5470	5450	804
371	20241112	123000	532995450	5450	5460	5460	5450	130
372	20241112	122900	532286610	5460	5460	5460	5450	101
373	20241112	122800	531735370	5470	5470	5470	5470	0
374	20241112	122700	531735370	5470	5470	5470	5470	0
375	20241112	122600	531735370	5470	5460	5470	5460	124
376	20241112	122500	531057690	5450	5450	5450	5450	0
377	20241112	122400	531057690	5450	5450	5450	5450	3
378	20241112	122300	531041340	5460	5480	5480	5460	95
379	20241112	122200	530520940	5500	5470	5500	5470	43
380	20241112	122100	530285700	5470	5480	5480	5470	135
381	20241112	122000	529546580	5470	5470	5470	5470	1
382	20241112	121900	529541110	5470	5470	5470	5470	1
383	20241112	121800	529535640	5470	5470	5470	5470	100
384	20241112	121700	528988640	5470	5470	5470	5470	1
385	20241112	121600	528983170	5480	5480	5480	5480	0
386	20241112	121500	528983170	5480	5470	5480	5470	120
387	20241112	121400	528326760	5470	5470	5480	5470	12
388	20241112	121300	528261030	5460	5460	5460	5460	0
389	20241112	121200	528261030	5460	5460	5460	5460	848
390	20241112	121100	523630950	5460	5460	5460	5460	0
391	20241112	121000	523630950	5460	5470	5470	5460	108
392	20241112	120900	523040490	5470	5470	5470	5470	0
393	20241112	120800	523040490	5470	5460	5470	5460	70
394	20241112	120700	522657740	5470	5470	5470	5470	81
395	20241112	120600	522214670	5500	5500	5500	5500	0
396	20241112	120500	522214670	5500	5480	5500	5460	3065
397	20241112	120400	505478140	5480	5480	5480	5480	0
398	20241112	120300	505478140	5480	5490	5490	5480	142
399	20241112	120200	504699210	5490	5490	5490	5490	0
400	20241112	120100	504699210	5490	5490	5490	5490	58
401	20241112	120000	504380790	5480	5480	5480	5480	1
402	20241112	115900	504375310	5490	5480	5490	5480	160
403	20241112	115800	503497910	5480	5480	5490	5480	22
404	20241112	115700	503377150	5490	5490	5490	5490	0
405	20241112	115600	503377150	5490	5480	5490	5480	72
406	20241112	115500	502982580	5480	5480	5480	5480	1
407	20241112	115400	502977100	5480	5480	5480	5480	62
408	20241112	115300	502637340	5480	5480	5480	5480	88
409	20241112	115200	502155100	5490	5490	5490	5480	3
410	20241112	115100	502138640	5480	5480	5490	5480	79
411	20241112	115000	501705410	5480	5470	5490	5470	4
412	20241112	114900	501683500	5470	5470	5490	5470	894
413	20241112	114800	496793280	5490	5480	5490	5460	77
414	20241112	114700	496372450	5490	5490	5490	5490	49
415	20241112	114600	496103440	5490	5490	5490	5490	83
416	20241112	114500	495647770	5490	5490	5490	5480	22
417	20241112	114400	495527190	5480	5480	5490	5480	82
418	20241112	114300	495077820	5470	5500	5500	5460	5524
419	20241112	114200	464886270	5480	5470	5480	5470	6
420	20241112	114100	464853440	5490	5490	5490	5480	54
421	20241112	114000	464556990	5500	5490	5500	5480	134
422	20241112	113900	463821610	5480	5490	5500	5480	93
423	20241112	113800	463311240	5490	5490	5490	5490	175
424	20241112	113700	462350490	5490	5490	5490	5480	74
425	20241112	113600	461944260	5500	5490	5500	5480	24
426	20241112	113500	461812470	5490	5480	5490	5480	73
427	20241112	113400	461411770	5480	5480	5480	5480	20
428	20241112	113300	461302170	5490	5490	5500	5490	134
429	20241112	113200	460566500	5490	5490	5490	5490	4
430	20241112	113100	460544540	5480	5480	5480	5480	1
431	20241112	113000	460539060	5500	5490	5500	5480	213
432	20241112	112900	459369400	5500	5490	5500	5490	133
433	20241112	112800	458639120	5500	5490	5500	5490	95
434	20241112	112700	458117560	5490	5490	5490	5490	38
435	20241112	112600	457908940	5490	5490	5500	5490	4
436	20241112	112500	457886970	5490	5500	5500	5490	229
437	20241112	112400	456628950	5490	5490	5490	5490	166
438	20241112	112300	455717610	5490	5490	5490	5490	6
439	20241112	112200	455684670	5500	5500	5500	5500	0
440	20241112	112100	455684670	5500	5500	5500	5490	164
441	20241112	112000	454784290	5500	5490	5500	5470	357
442	20241112	111900	452824980	5500	5500	5500	5500	408
443	20241112	111800	450580980	5480	5490	5490	5470	94
444	20241112	111700	450065100	5480	5480	5480	5480	63
445	20241112	111600	449719860	5490	5490	5500	5480	72
446	20241112	111500	449324390	5490	5490	5490	5490	0
447	20241112	111400	449324390	5490	5470	5500	5470	941
448	20241112	111300	444156660	5450	5480	5480	5450	340
449	20241112	111200	442298440	5480	5480	5480	5480	298
450	20241112	111100	440665400	5480	5480	5480	5480	269
451	20241112	111000	439191280	5480	5480	5480	5480	0
452	20241112	110900	439191280	5480	5480	5480	5480	40
453	20241112	110800	438972080	5470	5470	5470	5470	0
454	20241112	110700	438972080	5470	5480	5480	5470	84
455	20241112	110600	438511770	5480	5470	5480	5470	11
456	20241112	110500	438451500	5480	5480	5480	5470	62
457	20241112	110400	438111760	5480	5480	5480	5480	1319
458	20241112	110300	430883640	5480	5470	5480	5470	416
459	20241112	110200	428606970	5480	5480	5480	5480	50
460	20241112	110100	428332970	5470	5470	5470	5470	300
461	20241112	110000	426691970	5480	5480	5480	5480	97
462	20241112	105900	426160410	5480	5480	5480	5480	0
463	20241112	105800	426160410	5480	5480	5480	5480	101
464	20241112	105700	425606930	5470	5470	5470	5470	2
465	20241112	105600	425595990	5470	5470	5470	5470	208
466	20241112	105500	424458230	5470	5470	5470	5470	88
467	20241112	105400	423976870	5480	5480	5480	5480	421
468	20241112	105300	421669790	5470	5470	5470	5470	1
469	20241112	105200	421664320	5470	5470	5480	5470	311
470	20241112	105100	419963140	5460	5460	5470	5440	826
471	20241112	105000	415450160	5470	5470	5470	5470	6
472	20241112	104900	415417340	5470	5470	5470	5470	0
473	20241112	104800	415417340	5470	5470	5490	5460	53
474	20241112	104700	415127900	5460	5460	5460	5460	0
475	20241112	104600	415127900	5460	5470	5490	5460	7
476	20241112	104500	415089520	5490	5460	5490	5460	6512
477	20241112	104400	379366380	5450	5450	5450	5450	0
478	20241112	104300	379366380	5450	5450	5450	5450	0
479	20241112	104200	379366380	5450	5450	5460	5450	140
480	20241112	104100	378602390	5460	5450	5460	5440	11
481	20241112	104000	378542480	5440	5450	5450	5420	597
482	20241112	103900	375301380	5450	5450	5450	5450	1
483	20241112	103800	375295930	5460	5460	5460	5460	0
484	20241112	103700	375295930	5460	5450	5460	5450	81
485	20241112	103600	374854470	5460	5460	5460	5460	1
486	20241112	103500	374849010	5460	5460	5460	5460	2
487	20241112	103400	374838090	5450	5450	5450	5450	11
488	20241112	103300	374778140	5460	5450	5460	5450	3
489	20241112	103200	374761780	5460	5440	5460	5440	2
490	20241112	103100	374750880	5460	5440	5460	5440	933
491	20241112	103000	369675340	5440	5430	5440	5420	1170
492	20241112	102900	363324690	5420	5430	5430	5420	183
493	20241112	102800	362332140	5440	5440	5440	5440	0
494	20241112	102700	362332140	5440	5450	5450	5440	394
495	20241112	102600	360188710	5460	5460	5460	5460	0
496	20241112	102500	360188710	5460	5460	5460	5460	1
497	20241112	102400	360183250	5460	5460	5460	5460	9
498	20241112	102300	360134110	5460	5470	5470	5460	118
499	20241112	102200	359488670	5470	5450	5470	5440	734
500	20241112	102100	355488320	5440	5450	5450	5430	817
501	20241112	102000	351051210	5440	5460	5470	5440	1653
502	20241112	101900	342040920	5470	5470	5470	5470	1
503	20241112	101800	342035450	5470	5470	5470	5440	943
504	20241112	101700	336877870	5460	5450	5460	5450	76
505	20241112	101600	336462920	5460	5450	5460	5450	401
506	20241112	101500	334273470	5460	5450	5460	5450	3
507	20241112	101400	334257110	5460	5450	5460	5450	32
508	20241112	101300	334082400	5460	5460	5460	5460	501
509	20241112	101200	331346940	5460	5450	5460	5430	1773
510	20241112	101100	321692400	5450	5450	5450	5450	117
511	20241112	101000	321054750	5450	5440	5450	5440	11
512	20241112	100900	320994900	5440	5440	5440	5440	0
513	20241112	100800	320994900	5440	5440	5440	5430	152
514	20241112	100700	320169510	5450	5450	5450	5410	1562
515	20241112	100600	311698480	5450	5450	5450	5450	2
516	20241112	100500	311687580	5450	5450	5450	5450	95
517	20241112	100400	311169830	5440	5430	5440	5430	313
518	20241112	100300	309469830	5420	5410	5420	5400	469
519	20241112	100200	306928060	5420	5420	5420	5420	12
520	20241112	100100	306863020	5420	5430	5430	5400	2721
521	20241112	100000	292139570	5440	5440	5440	5440	0
522	20241112	095900	292139570	5440	5400	5440	5400	970
523	20241112	095800	286889480	5420	5410	5420	5410	16
524	20241112	095700	286802900	5410	5410	5410	5410	0
525	20241112	095600	286802900	5410	5410	5410	5410	2
526	20241112	095500	286792080	5420	5420	5420	5400	109
527	20241112	095400	286203380	5420	5400	5420	5400	448
528	20241112	095300	283778340	5380	5410	5410	5380	5809
529	20241112	095200	252483370	5410	5400	5410	5400	546
530	20241112	095100	249533970	5390	5400	5400	5390	1115
531	20241112	095000	243515270	5400	5410	5410	5400	1808
532	20241112	094900	233741270	5420	5430	5430	5420	917
533	20241112	094800	228771110	5420	5440	5440	5420	245
534	20241112	094700	227440380	5440	5440	5440	5440	1
535	20241112	094600	227434940	5440	5440	5440	5430	8
536	20241112	094500	227391480	5450	5450	5450	5450	0
537	20241112	094400	227391480	5450	5460	5460	5440	3
538	20241112	094300	227375130	5440	5460	5460	5440	10
539	20241112	094200	227320610	5440	5440	5460	5440	14
540	20241112	094100	227244250	5460	5440	5460	5440	362
541	20241112	094000	225270600	5450	5440	5450	5430	1821
542	20241112	093900	215371150	5430	5460	5460	5430	1314
543	20241112	093800	208234070	5460	5460	5470	5460	250
544	20241112	093700	206868970	5470	5480	5480	5470	116
545	20241112	093600	206233750	5470	5470	5470	5470	94
546	20241112	093500	205719570	5470	5470	5470	5470	197
547	20241112	093400	204641980	5470	5470	5470	5470	10
548	20241112	093300	204587280	5470	5460	5470	5460	106
549	20241112	093200	204008420	5470	5460	5470	5460	91
550	20241112	093100	203511450	5470	5470	5470	5460	1339
551	20241112	093000	196196950	5480	5470	5480	5470	208
552	20241112	092900	195059110	5470	5480	5480	5470	1100
553	20241112	092800	189032290	5480	5480	5480	5480	53
554	20241112	092700	188741850	5470	5470	5480	5460	358
555	20241112	092600	186785980	5470	5470	5470	5470	18
556	20241112	092500	186687520	5470	5470	5480	5470	116
557	20241112	092400	186052990	5480	5480	5480	5470	1185
558	20241112	092300	179568830	5480	5470	5480	5470	365
559	20241112	092200	177570500	5480	5460	5480	5460	176
560	20241112	092100	176606080	5470	5460	5480	5450	1154
561	20241112	092000	170307360	5460	5460	5460	5460	13
562	20241112	091900	170236380	5460	5480	5480	5460	24
563	20241112	091800	170105310	5470	5480	5480	5470	61
564	20241112	091700	169771630	5470	5470	5470	5470	101
565	20241112	091600	169219160	5470	5450	5470	5440	3066
566	20241112	091500	152479870	5450	5450	5450	5450	1578
567	20241112	091400	143879770	5470	5450	5470	5450	2
568	20241112	091300	143868850	5470	5440	5470	5440	2824
569	20241112	091200	128491120	5440	5430	5470	5430	6324
570	20241112	091100	94053950	5430	5430	5450	5420	2255
571	20241112	091000	81823830	5430	5420	5450	5400	1846
572	20241112	090900	71841790	5420	5420	5420	5420	0
573	20241112	090800	71841790	5420	5420	5420	5420	842
574	20241112	090700	67278150	5420	5420	5460	5390	9089
575	20241112	090600	17803410	5440	5420	5440	5420	304
576	20241112	090500	16152120	5390	5430	5430	5380	2647
577	20241112	090400	1851440	5450	5450	5450	5450	1
578	20241112	090300	1845990	5450	5450	5450	5450	0
579	20241112	090200	1845990	5450	5450	5450	5450	100
580	20241112	090100	1300990	5440	5450	5450	5440	36
581	20241112	090000	1104920	5460	5470	5470	5460	202