KissMeData/071840/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	194600	102903000	7550	7550	7550	7550	511
3	20241113	194500	102903000	7550	7550	7550	7550	0
4	20241113	194400	102903000	7550	7550	7550	7550	0
5	20241113	194300	102903000	7550	7550	7550	7550	0
6	20241113	194200	102903000	7550	7550	7550	7550	0
7	20241113	194100	102903000	7550	7550	7550	7550	0
8	20241113	194000	102903000	7550	7550	7550	7550	0
9	20241113	193900	102903000	7550	7550	7550	7550	0
10	20241113	193800	102903000	7550	7550	7550	7550	0
11	20241113	193700	102903000	7550	7550	7550	7550	0
12	20241113	193600	102903000	7550	7550	7550	7550	0
13	20241113	193500	102903000	7550	7550	7550	7550	0
14	20241113	193400	102903000	7550	7550	7550	7550	0
15	20241113	193300	102903000	7550	7550	7550	7550	0
16	20241113	193200	102903000	7550	7550	7550	7550	0
17	20241113	193100	102903000	7550	7550	7550	7550	0
18	20241113	193000	102903000	7550	7550	7550	7550	0
19	20241113	192900	102903000	7550	7550	7550	7550	0
20	20241113	192800	102903000	7550	7550	7550	7550	0
21	20241113	192700	102903000	7550	7550	7550	7550	0
22	20241113	192600	102903000	7550	7550	7550	7550	0
23	20241113	192500	102903000	7550	7550	7550	7550	0
24	20241113	192400	102903000	7550	7550	7550	7550	0
25	20241113	192300	102903000	7550	7550	7550	7550	0
26	20241113	192200	102903000	7550	7550	7550	7550	0
27	20241113	192100	102903000	7550	7550	7550	7550	0
28	20241113	192000	102903000	7550	7550	7550	7550	0
29	20241113	191900	102903000	7550	7550	7550	7550	0
30	20241113	191800	102903000	7550	7550	7550	7550	0
31	20241113	191700	102903000	7550	7550	7550	7550	0
32	20241113	191600	102903000	7550	7550	7550	7550	511
33	20241113	191500	102903000	7550	7550	7550	7550	0
34	20241113	191400	102903000	7550	7550	7550	7550	0
35	20241113	191300	102903000	7550	7550	7550	7550	0
36	20241113	191200	102903000	7550	7550	7550	7550	0
37	20241113	191100	102903000	7550	7550	7550	7550	0
38	20241113	191000	102903000	7550	7550	7550	7550	0
39	20241113	190900	102903000	7550	7550	7550	7550	0
40	20241113	190800	102903000	7550	7550	7550	7550	0
41	20241113	190700	102903000	7550	7550	7550	7550	0
42	20241113	190600	102903000	7550	7550	7550	7550	0
43	20241113	190500	102903000	7550	7550	7550	7550	0
44	20241113	190400	102903000	7550	7550	7550	7550	0
45	20241113	190300	102903000	7550	7550	7550	7550	0
46	20241113	190200	102903000	7550	7550	7550	7550	0
47	20241113	190100	102903000	7550	7550	7550	7550	0
48	20241113	190000	102903000	7550	7550	7550	7550	0
49	20241113	185900	102903000	7550	7550	7550	7550	0
50	20241113	185800	102903000	7550	7550	7550	7550	0
51	20241113	185700	102903000	7550	7550	7550	7550	0
52	20241113	185600	102903000	7550	7550	7550	7550	0
53	20241113	185500	102903000	7550	7550	7550	7550	0
54	20241113	185400	102903000	7550	7550	7550	7550	0
55	20241113	185300	102903000	7550	7550	7550	7550	0
56	20241113	185200	102903000	7550	7550	7550	7550	0
57	20241113	185100	102903000	7550	7550	7550	7550	0
58	20241113	185000	102903000	7550	7550	7550	7550	0
59	20241113	184900	102903000	7550	7550	7550	7550	0
60	20241113	184800	102903000	7550	7550	7550	7550	0
61	20241113	184700	102903000	7550	7550	7550	7550	0
62	20241113	184600	102903000	7550	7550	7550	7550	511
63	20241113	184500	102903000	7550	7550	7550	7550	0
64	20241113	184400	102903000	7550	7550	7550	7550	0
65	20241113	184300	102903000	7550	7550	7550	7550	0
66	20241113	184200	102903000	7550	7550	7550	7550	0
67	20241113	184100	102903000	7550	7550	7550	7550	0
68	20241113	184000	102903000	7550	7550	7550	7550	0
69	20241113	183900	102903000	7550	7550	7550	7550	0
70	20241113	183800	102903000	7550	7550	7550	7550	0
71	20241113	183700	102903000	7550	7550	7550	7550	0
72	20241113	183600	102903000	7550	7550	7550	7550	0
73	20241113	183500	102903000	7550	7550	7550	7550	0
74	20241113	183400	102903000	7550	7550	7550	7550	0
75	20241113	183300	102903000	7550	7550	7550	7550	0
76	20241113	183200	102903000	7550	7550	7550	7550	0
77	20241113	183100	102903000	7550	7550	7550	7550	0
78	20241113	183000	102903000	7550	7550	7550	7550	0
79	20241113	182900	102903000	7550	7550	7550	7550	0
80	20241113	182800	102903000	7550	7550	7550	7550	0
81	20241113	182700	102903000	7550	7550	7550	7550	0
82	20241113	182600	102903000	7550	7550	7550	7550	0
83	20241113	182500	102903000	7550	7550	7550	7550	0
84	20241113	182400	102903000	7550	7550	7550	7550	0
85	20241113	182300	102903000	7550	7550	7550	7550	0
86	20241113	182200	102903000	7550	7550	7550	7550	0
87	20241113	182100	102903000	7550	7550	7550	7550	0
88	20241113	182000	102903000	7550	7550	7550	7550	0
89	20241113	181900	102903000	7550	7550	7550	7550	0
90	20241113	181800	102903000	7550	7550	7550	7550	0
91	20241113	181700	102903000	7550	7550	7550	7550	0
92	20241113	181600	102903000	7550	7550	7550	7550	511
93	20241113	181500	102903000	7550	7550	7550	7550	0
94	20241113	181400	102903000	7550	7550	7550	7550	0
95	20241113	181300	102903000	7550	7550	7550	7550	0
96	20241113	181200	102903000	7550	7550	7550	7550	0
97	20241113	181100	102903000	7550	7550	7550	7550	0
98	20241113	181000	102903000	7550	7550	7550	7550	0
99	20241113	180900	102903000	7550	7550	7550	7550	0
100	20241113	180800	102903000	7550	7550	7550	7550	0
101	20241113	180700	102903000	7550	7550	7550	7550	0
102	20241113	180600	102903000	7550	7550	7550	7550	0
103	20241113	180500	102903000	7550	7550	7550	7550	0
104	20241113	180400	102903000	7550	7550	7550	7550	0
105	20241113	180300	102903000	7550	7550	7550	7550	0
106	20241113	180200	102903000	7550	7550	7550	7550	0
107	20241113	180100	102903000	7550	7550	7550	7550	0
108	20241113	180000	102903000	7550	7550	7550	7550	0
109	20241113	175900	102903000	7550	7550	7550	7550	0
110	20241113	175800	102903000	7550	7550	7550	7550	0
111	20241113	175700	102903000	7550	7550	7550	7550	0
112	20241113	175600	102903000	7550	7550	7550	7550	0
113	20241113	175500	102903000	7550	7550	7550	7550	0
114	20241113	175400	102903000	7550	7550	7550	7550	0
115	20241113	175300	102903000	7550	7550	7550	7550	0
116	20241113	175200	102903000	7550	7550	7550	7550	0
117	20241113	175100	102903000	7550	7550	7550	7550	0
118	20241113	175000	102903000	7550	7550	7550	7550	0
119	20241113	174900	102903000	7550	7550	7550	7550	0
120	20241113	174800	102903000	7550	7550	7550	7550	0
121	20241113	174700	102903000	7550	7550	7550	7550	0
122	20241113	174600	102903000	7550	7550	7550	7550	511
123	20241113	174500	102903000	7550	7550	7550	7550	0
124	20241113	174400	102903000	7550	7550	7550	7550	0
125	20241113	174300	102903000	7550	7550	7550	7550	0
126	20241113	174200	102903000	7550	7550	7550	7550	0
127	20241113	174100	102903000	7550	7550	7550	7550	0
128	20241113	174000	102903000	7550	7550	7550	7550	0
129	20241113	173900	102903000	7550	7550	7550	7550	0
130	20241113	173800	102903000	7550	7550	7550	7550	0
131	20241113	173700	102903000	7550	7550	7550	7550	0
132	20241113	173600	102903000	7550	7550	7550	7550	0
133	20241113	173500	102903000	7550	7550	7550	7550	0
134	20241113	173400	102903000	7550	7550	7550	7550	0
135	20241113	173300	102903000	7550	7550	7550	7550	0
136	20241113	173200	102903000	7550	7550	7550	7550	0
137	20241113	173100	102903000	7550	7550	7550	7550	0
138	20241113	173000	102903000	7550	7550	7550	7550	0
139	20241113	172900	102903000	7550	7550	7550	7550	0
140	20241113	172800	102903000	7550	7550	7550	7550	0
141	20241113	172700	102903000	7550	7550	7550	7550	0
142	20241113	172600	102903000	7550	7550	7550	7550	0
143	20241113	172500	102903000	7550	7550	7550	7550	0
144	20241113	172400	102903000	7550	7550	7550	7550	0
145	20241113	172300	102903000	7550	7550	7550	7550	0
146	20241113	172200	102903000	7550	7550	7550	7550	0
147	20241113	172100	102903000	7550	7550	7550	7550	0
148	20241113	172000	102903000	7550	7550	7550	7550	0
149	20241113	171900	102903000	7550	7550	7550	7550	0
150	20241113	171800	102903000	7550	7550	7550	7550	0
151	20241113	171700	102903000	7550	7550	7550	7550	0
152	20241113	171600	102903000	7550	7550	7550	7550	511
153	20241113	171500	102903000	7550	7550	7550	7550	0
154	20241113	171400	102903000	7550	7550	7550	7550	0
155	20241113	171300	102903000	7550	7550	7550	7550	0
156	20241113	171200	102903000	7550	7550	7550	7550	0
157	20241113	171100	102903000	7550	7550	7550	7550	0
158	20241113	171000	102903000	7550	7550	7550	7550	0
159	20241113	170900	102903000	7550	7550	7550	7550	0
160	20241113	170800	102903000	7550	7550	7550	7550	0
161	20241113	170700	102903000	7550	7550	7550	7550	0
162	20241113	170600	102903000	7550	7550	7550	7550	0
163	20241113	170500	102903000	7550	7550	7550	7550	0
164	20241113	170400	102903000	7550	7550	7550	7550	0
165	20241113	170300	102903000	7550	7550	7550	7550	0
166	20241113	170200	102903000	7550	7550	7550	7550	0
167	20241113	170100	102903000	7550	7550	7550	7550	0
168	20241113	170000	102903000	7550	7550	7550	7550	0
169	20241113	165900	102903000	7550	7550	7550	7550	0
170	20241113	165800	102903000	7550	7550	7550	7550	0
171	20241113	165700	102903000	7550	7550	7550	7550	0
172	20241113	165600	102903000	7550	7550	7550	7550	0
173	20241113	165500	102903000	7550	7550	7550	7550	0
174	20241113	165400	102903000	7550	7550	7550	7550	0
175	20241113	165300	102903000	7550	7550	7550	7550	0
176	20241113	165200	102903000	7550	7550	7550	7550	0
177	20241113	165100	102903000	7550	7550	7550	7550	0
178	20241113	165000	102903000	7550	7550	7550	7550	0
179	20241113	164900	102903000	7550	7550	7550	7550	0
180	20241113	164800	102903000	7550	7550	7550	7550	0
181	20241113	164700	102903000	7550	7550	7550	7550	0
182	20241113	164600	102903000	7550	7550	7550	7550	511
183	20241113	164500	102903000	7550	7550	7550	7550	0
184	20241113	164400	102903000	7550	7550	7550	7550	0
185	20241113	164300	102903000	7550	7550	7550	7550	0
186	20241113	164200	102903000	7550	7550	7550	7550	0
187	20241113	164100	102903000	7550	7550	7550	7550	0
188	20241113	164000	102903000	7550	7550	7550	7550	0
189	20241113	163900	102903000	7550	7550	7550	7550	0
190	20241113	163800	102903000	7550	7550	7550	7550	0
191	20241113	163700	102903000	7550	7550	7550	7550	0
192	20241113	163600	102903000	7550	7550	7550	7550	0
193	20241113	163500	102903000	7550	7550	7550	7550	0
194	20241113	163400	102903000	7550	7550	7550	7550	0
195	20241113	163300	102903000	7550	7550	7550	7550	0
196	20241113	163200	102903000	7550	7550	7550	7550	0
197	20241113	163100	102903000	7550	7550	7550	7550	0
198	20241113	163000	102903000	7550	7550	7550	7550	0
199	20241113	162900	102903000	7550	7550	7550	7550	0
200	20241113	162800	102903000	7550	7550	7550	7550	0
201	20241113	162700	102903000	7550	7550	7550	7550	0
202	20241113	162600	102903000	7550	7550	7550	7550	0
203	20241113	162500	102903000	7550	7550	7550	7550	0
204	20241113	162400	102903000	7550	7550	7550	7550	0
205	20241113	162300	102903000	7550	7550	7550	7550	0
206	20241113	162200	102903000	7550	7550	7550	7550	0
207	20241113	162100	102903000	7550	7550	7550	7550	0
208	20241113	162000	102903000	7550	7550	7550	7550	0
209	20241113	161900	102903000	7550	7550	7550	7550	0
210	20241113	161800	102903000	7550	7550	7550	7550	0
211	20241113	161700	102903000	7550	7550	7550	7550	0
212	20241113	161600	102903000	7550	7550	7550	7550	511
213	20241113	161500	102903000	7550	7550	7550	7550	0
214	20241113	161400	102903000	7550	7550	7550	7550	0
215	20241113	161300	102903000	7550	7550	7550	7550	0
216	20241113	161200	102903000	7550	7550	7550	7550	0
217	20241113	161100	102903000	7550	7550	7550	7550	0
218	20241113	161000	102903000	7550	7550	7550	7550	0
219	20241113	160900	102903000	7550	7550	7550	7550	0
220	20241113	160800	102903000	7550	7550	7550	7550	0
221	20241113	160700	102903000	7550	7550	7550	7550	0
222	20241113	160600	102903000	7550	7550	7550	7550	0
223	20241113	160500	102903000	7550	7550	7550	7550	0
224	20241113	160400	102903000	7550	7550	7550	7550	0
225	20241113	160300	102903000	7550	7550	7550	7550	0
226	20241113	160200	102903000	7550	7550	7550	7550	0
227	20241113	160100	102903000	7550	7550	7550	7550	0
228	20241113	160000	102903000	7550	7550	7550	7550	0
229	20241113	155900	102903000	7550	7550	7550	7550	0
230	20241113	155800	102903000	7550	7550	7550	7550	0
231	20241113	155700	102903000	7550	7550	7550	7550	0
232	20241113	155600	102903000	7550	7550	7550	7550	0
233	20241113	155500	102903000	7550	7550	7550	7550	0
234	20241113	155400	102903000	7550	7550	7550	7550	0
235	20241113	155300	102903000	7550	7550	7550	7550	0
236	20241113	155200	102903000	7550	7550	7550	7550	0
237	20241113	155100	102903000	7550	7550	7550	7550	0
238	20241113	155000	102903000	7550	7550	7550	7550	0
239	20241113	154900	102903000	7550	7550	7550	7550	0
240	20241113	154800	102903000	7550	7550	7550	7550	0
241	20241113	154700	102903000	7550	7550	7550	7550	0
242	20241113	154600	102903000	7550	7550	7550	7550	511
243	20241113	154500	102903000	7550	7550	7550	7550	0
244	20241113	154400	102903000	7550	7550	7550	7550	0
245	20241113	154300	102903000	7550	7550	7550	7550	0
246	20241113	154200	102903000	7550	7550	7550	7550	0
247	20241113	154100	102903000	7550	7550	7550	7550	0
248	20241113	154000	102903000	7550	7550	7550	7550	0
249	20241113	153900	102903000	7550	7550	7550	7550	0
250	20241113	153800	102903000	7550	7550	7550	7550	0
251	20241113	153700	102903000	7550	7550	7550	7550	0
252	20241113	153600	102903000	7550	7550	7550	7550	0
253	20241113	153500	102903000	7550	7550	7550	7550	0
254	20241113	153400	102903000	7550	7550	7550	7550	0
255	20241113	153300	102903000	7550	7550	7550	7550	0
256	20241113	153200	102903000	7550	7550	7550	7550	0
257	20241113	153100	102903000	7550	7550	7550	7550	0
258	20241113	153000	102903000	7550	7550	7550	7550	511
259	20241113	152900	99044950	7520	7520	7520	7520	0
260	20241113	152800	99044950	7520	7520	7520	7520	0
261	20241113	152700	99044950	7520	7520	7520	7520	0
262	20241113	152600	99044950	7520	7520	7520	7520	0
263	20241113	152500	99044950	7520	7520	7520	7520	0
264	20241113	152400	99044950	7520	7520	7520	7520	0
265	20241113	152300	99044950	7520	7520	7520	7520	0
266	20241113	152200	99044950	7520	7520	7520	7520	0
267	20241113	152100	99044950	7520	7520	7520	7520	0
268	20241113	152000	99044950	7520	7520	7520	7520	0
269	20241113	151900	99044950	7520	7520	7520	7520	16
270	20241113	151800	98924630	7520	7520	7540	7520	326
271	20241113	151700	96472900	7510	7510	7510	7510	1
272	20241113	151600	96465390	7510	7510	7510	7510	256
273	20241113	151500	94542830	7510	7520	7520	7510	246
274	20241113	151400	92694280	7520	7520	7530	7520	41
275	20241113	151300	92385940	7520	7520	7520	7520	1
276	20241113	151200	92378420	7540	7530	7540	7510	57
277	20241113	151100	91950200	7520	7510	7520	7510	5
278	20241113	151000	91912610	7510	7510	7510	7510	38
279	20241113	150900	91627230	7510	7520	7520	7510	117
280	20241113	150800	90747450	7510	7530	7540	7510	530
281	20241113	150700	86763000	7530	7530	7530	7530	87
282	20241113	150600	86107890	7550	7540	7550	7530	32
283	20241113	150500	85866640	7550	7540	7550	7540	3
284	20241113	150400	85844000	7550	7540	7550	7540	39
285	20241113	150300	85549930	7540	7540	7540	7540	2
286	20241113	150200	85534850	7540	7540	7540	7540	23
287	20241113	150100	85361430	7540	7540	7540	7540	27
288	20241113	150000	85157850	7540	7540	7540	7540	437
289	20241113	145900	81862870	7540	7540	7540	7540	1
290	20241113	145800	81855330	7550	7550	7560	7540	531
291	20241113	145700	77846630	7550	7560	7560	7550	1760
292	20241113	145600	64556520	7560	7560	7560	7560	0
293	20241113	145500	64556520	7560	7570	7570	7560	8
294	20241113	145400	64495970	7570	7570	7570	7570	0
295	20241113	145300	64495970	7570	7570	7570	7570	5
296	20241113	145200	64458120	7590	7570	7590	7570	3
297	20241113	145100	64435380	7590	7580	7590	7580	119
298	20241113	145000	63532240	7570	7570	7570	7570	0
299	20241113	144900	63532240	7570	7570	7570	7570	1
300	20241113	144800	63524670	7570	7570	7570	7570	1
301	20241113	144700	63517100	7560	7560	7560	7560	0
302	20241113	144600	63517100	7560	7560	7560	7560	0
303	20241113	144500	63517100	7560	7560	7560	7560	0
304	20241113	144400	63517100	7560	7560	7560	7560	0
305	20241113	144300	63517100	7560	7570	7570	7560	50
306	20241113	144200	63139010	7580	7580	7580	7580	0
307	20241113	144100	63139010	7580	7580	7580	7580	0
308	20241113	144000	63139010	7580	7580	7580	7580	0
309	20241113	143900	63139010	7580	7580	7580	7580	0
310	20241113	143800	63139010	7580	7580	7580	7580	0
311	20241113	143700	63139010	7580	7580	7580	7580	0
312	20241113	143600	63139010	7580	7580	7580	7580	0
313	20241113	143500	63139010	7580	7580	7580	7580	0
314	20241113	143400	63139010	7580	7580	7580	7580	0
315	20241113	143300	63139010	7580	7580	7580	7580	0
316	20241113	143200	63139010	7580	7580	7580	7580	7
317	20241113	143100	63085950	7590	7590	7590	7590	0
318	20241113	143000	63085950	7590	7590	7590	7590	0
319	20241113	142900	63085950	7590	7590	7590	7590	0
320	20241113	142800	63085950	7590	7590	7590	7590	0
321	20241113	142700	63085950	7590	7590	7590	7590	0
322	20241113	142600	63085950	7590	7590	7590	7590	0
323	20241113	142500	63085950	7590	7590	7590	7590	0
324	20241113	142400	63085950	7590	7590	7590	7590	0
325	20241113	142300	63085950	7590	7580	7590	7580	72
326	20241113	142200	62539930	7560	7580	7580	7560	63
327	20241113	142100	62062450	7580	7580	7580	7580	2
328	20241113	142000	62047290	7550	7550	7550	7550	0
329	20241113	141900	62047290	7550	7550	7550	7550	1
330	20241113	141800	62039740	7550	7570	7570	7550	16
331	20241113	141700	61918770	7570	7570	7570	7570	0
332	20241113	141600	61918770	7570	7570	7570	7570	1
333	20241113	141500	61911200	7550	7550	7550	7550	0
334	20241113	141400	61911200	7550	7560	7570	7550	224
335	20241113	141300	60215730	7560	7560	7560	7560	4
336	20241113	141200	60185490	7570	7550	7570	7550	11
337	20241113	141100	60102240	7560	7560	7560	7560	2
338	20241113	141000	60087120	7560	7560	7560	7560	123
339	20241113	140900	59157240	7560	7560	7560	7560	0
340	20241113	140800	59157240	7560	7560	7560	7560	2
341	20241113	140700	59142120	7570	7570	7570	7570	0
342	20241113	140600	59142120	7570	7570	7570	7570	1
343	20241113	140500	59134550	7560	7560	7560	7560	15
344	20241113	140400	59021150	7560	7560	7560	7560	23
345	20241113	140300	58847270	7560	7560	7560	7560	54
346	20241113	140200	58439030	7570	7570	7570	7570	0
347	20241113	140100	58439030	7570	7560	7570	7560	209
348	20241113	140000	56858980	7560	7560	7560	7560	0
349	20241113	135900	56858980	7560	7560	7560	7560	83
350	20241113	135800	56231500	7570	7570	7570	7570	1
351	20241113	135700	56223930	7560	7560	7560	7560	62
352	20241113	135600	55755210	7560	7560	7560	7560	0
353	20241113	135500	55755210	7560	7570	7570	7560	134
354	20241113	135400	54740870	7570	7580	7580	7570	71
355	20241113	135300	54202790	7590	7590	7590	7590	0
356	20241113	135200	54202790	7590	7590	7590	7590	0
357	20241113	135100	54202790	7590	7590	7590	7590	2
358	20241113	135000	54187610	7600	7600	7600	7600	0
359	20241113	134900	54187610	7600	7600	7600	7600	0
360	20241113	134800	54187610	7600	7600	7600	7600	2
361	20241113	134700	54172410	7600	7600	7600	7600	2
362	20241113	134600	54157210	7600	7600	7600	7600	0
363	20241113	134500	54157210	7600	7600	7600	7600	0
364	20241113	134400	54157210	7600	7600	7600	7600	0
365	20241113	134300	54157210	7600	7600	7600	7600	0
366	20241113	134200	54157210	7600	7600	7600	7600	0
367	20241113	134100	54157210	7600	7600	7600	7600	0
368	20241113	134000	54157210	7600	7600	7600	7600	0
369	20241113	133900	54157210	7600	7600	7600	7600	0
370	20241113	133800	54157210	7600	7600	7600	7600	0
371	20241113	133700	54157210	7600	7600	7600	7600	0
372	20241113	133600	54157210	7600	7600	7600	7600	0
373	20241113	133500	54157210	7600	7600	7600	7600	0
374	20241113	133400	54157210	7600	7600	7600	7600	0
375	20241113	133300	54157210	7600	7600	7600	7600	0
376	20241113	133200	54157210	7600	7600	7600	7600	61
377	20241113	133100	53693610	7590	7590	7590	7590	113
378	20241113	133000	52835940	7590	7590	7590	7590	0
379	20241113	132900	52835940	7590	7590	7590	7590	0
380	20241113	132800	52835940	7590	7590	7590	7590	0
381	20241113	132700	52835940	7590	7590	7590	7590	5
382	20241113	132600	52797990	7590	7590	7590	7590	0
383	20241113	132500	52797990	7590	7590	7590	7590	0
384	20241113	132400	52797990	7590	7590	7590	7590	3
385	20241113	132300	52775220	7590	7590	7590	7590	0
386	20241113	132200	52775220	7590	7590	7590	7590	124
387	20241113	132100	51834060	7590	7590	7590	7590	0
388	20241113	132000	51834060	7590	7590	7590	7590	0
389	20241113	131900	51834060	7590	7590	7590	7590	0
390	20241113	131800	51834060	7590	7590	7590	7590	0
391	20241113	131700	51834060	7590	7590	7590	7590	0
392	20241113	131600	51834060	7590	7590	7590	7590	0
393	20241113	131500	51834060	7590	7590	7590	7590	0
394	20241113	131400	51834060	7590	7590	7590	7590	1
395	20241113	131300	51826470	7580	7590	7590	7580	76
396	20241113	131200	51250290	7590	7590	7590	7590	0
397	20241113	131100	51250290	7590	7590	7590	7590	3
398	20241113	131000	51227520	7590	7590	7590	7590	2
399	20241113	130900	51212340	7590	7590	7590	7590	0
400	20241113	130800	51212340	7590	7590	7590	7590	0
401	20241113	130700	51212340	7590	7590	7590	7590	134
402	20241113	130600	50195280	7580	7580	7580	7580	0
403	20241113	130500	50195280	7580	7580	7580	7580	1
404	20241113	130400	50187700	7580	7580	7580	7580	70
405	20241113	130300	49657100	7580	7580	7580	7580	0
406	20241113	130200	49657100	7580	7580	7580	7580	0
407	20241113	130100	49657100	7580	7580	7580	7580	0
408	20241113	130000	49657100	7580	7580	7580	7580	215
409	20241113	125900	48027400	7580	7580	7580	7580	1
410	20241113	125800	48019820	7560	7570	7570	7560	19
411	20241113	125700	47876150	7580	7580	7580	7580	0
412	20241113	125600	47876150	7580	7580	7580	7580	2
413	20241113	125500	47860990	7580	7580	7580	7580	1
414	20241113	125400	47853410	7580	7580	7580	7580	0
415	20241113	125300	47853410	7580	7580	7580	7560	428
416	20241113	125200	44609250	7560	7560	7560	7560	0
417	20241113	125100	44609250	7560	7580	7600	7560	540
418	20241113	125000	40522590	7580	7580	7580	7580	6
419	20241113	124900	40477110	7580	7580	7580	7580	5
420	20241113	124800	40439210	7590	7590	7590	7590	0
421	20241113	124700	40439210	7590	7590	7590	7590	0
422	20241113	124600	40439210	7590	7590	7590	7590	1
423	20241113	124500	40431620	7590	7590	7590	7590	0
424	20241113	124400	40431620	7590	7590	7590	7590	2
425	20241113	124300	40416440	7580	7580	7580	7580	63
426	20241113	124200	39938900	7580	7580	7580	7580	65
427	20241113	124100	39446200	7580	7580	7580	7580	0
428	20241113	124000	39446200	7580	7580	7580	7580	0
429	20241113	123900	39446200	7580	7580	7580	7580	0
430	20241113	123800	39446200	7580	7580	7580	7580	0
431	20241113	123700	39446200	7580	7580	7590	7580	157
432	20241113	123600	38256130	7580	7580	7580	7580	0
433	20241113	123500	38256130	7580	7580	7580	7580	0
434	20241113	123400	38256130	7580	7580	7580	7580	23
435	20241113	123300	38081790	7590	7590	7590	7590	0
436	20241113	123200	38081790	7590	7590	7590	7590	0
437	20241113	123100	38081790	7590	7590	7590	7590	560
438	20241113	123000	33831390	7590	7590	7590	7590	0
439	20241113	122900	33831390	7590	7590	7590	7590	0
440	20241113	122800	33831390	7590	7590	7590	7590	0
441	20241113	122700	33831390	7590	7590	7590	7590	0
442	20241113	122600	33831390	7590	7590	7590	7590	0
443	20241113	122500	33831390	7590	7590	7590	7590	0
444	20241113	122400	33831390	7590	7590	7590	7590	0
445	20241113	122300	33831390	7590	7590	7590	7590	25
446	20241113	122200	33641640	7590	7590	7590	7590	0
447	20241113	122100	33641640	7590	7590	7590	7590	297
448	20241113	122000	31387410	7590	7590	7590	7590	0
449	20241113	121900	31387410	7590	7590	7590	7590	0
450	20241113	121800	31387410	7590	7590	7590	7590	0
451	20241113	121700	31387410	7590	7590	7590	7590	50
452	20241113	121600	31007910	7600	7600	7600	7600	0
453	20241113	121500	31007910	7600	7600	7600	7600	0
454	20241113	121400	31007910	7600	7600	7600	7600	0
455	20241113	121300	31007910	7600	7600	7600	7600	0
456	20241113	121200	31007910	7600	7600	7600	7600	0
457	20241113	121100	31007910	7600	7590	7600	7590	141
458	20241113	121000	29937710	7590	7590	7590	7590	62
459	20241113	120900	29467130	7590	7590	7590	7590	2
460	20241113	120800	29451950	7590	7590	7590	7590	0
461	20241113	120700	29451950	7590	7590	7590	7590	0
462	20241113	120600	29451950	7590	7590	7590	7590	1
463	20241113	120500	29444360	7590	7590	7590	7590	0
464	20241113	120400	29444360	7590	7590	7590	7590	0
465	20241113	120300	29444360	7590	7590	7590	7590	0
466	20241113	120200	29444360	7590	7590	7590	7590	3
467	20241113	120100	29421590	7590	7590	7590	7590	0
468	20241113	120000	29421590	7590	7590	7590	7590	0
469	20241113	115900	29421590	7590	7590	7590	7590	0
470	20241113	115800	29421590	7590	7590	7590	7590	0
471	20241113	115700	29421590	7590	7590	7590	7590	30
472	20241113	115600	29193890	7590	7590	7590	7590	1
473	20241113	115500	29186300	7580	7580	7580	7580	50
474	20241113	115400	28807300	7590	7590	7590	7590	0
475	20241113	115300	28807300	7590	7590	7590	7590	1
476	20241113	115200	28799710	7590	7590	7590	7590	0
477	20241113	115100	28799710	7590	7590	7590	7590	0
478	20241113	115000	28799710	7590	7590	7590	7590	0
479	20241113	114900	28799710	7590	7590	7590	7590	1
480	20241113	114800	28792120	7580	7590	7590	7580	18
481	20241113	114700	28655670	7590	7590	7590	7590	5
482	20241113	114600	28617720	7580	7580	7580	7580	0
483	20241113	114500	28617720	7580	7580	7580	7580	0
484	20241113	114400	28617720	7580	7580	7580	7580	0
485	20241113	114300	28617720	7580	7590	7590	7580	27
486	20241113	114200	28412820	7590	7590	7590	7590	52
487	20241113	114100	28018140	7600	7600	7600	7600	0
488	20241113	114000	28018140	7600	7600	7600	7600	0
489	20241113	113900	28018140	7600	7600	7600	7600	0
490	20241113	113800	28018140	7600	7600	7600	7600	0
491	20241113	113700	28018140	7600	7600	7600	7600	0
492	20241113	113600	28018140	7600	7600	7600	7600	0
493	20241113	113500	28018140	7600	7600	7600	7600	29
494	20241113	113400	27797740	7610	7610	7610	7610	0
495	20241113	113300	27797740	7610	7610	7610	7610	0
496	20241113	113200	27797740	7610	7610	7610	7610	1
497	20241113	113100	27790130	7610	7610	7610	7610	0
498	20241113	113000	27790130	7610	7610	7610	7610	0
499	20241113	112900	27790130	7610	7610	7610	7610	0
500	20241113	112800	27790130	7610	7610	7610	7610	0
501	20241113	112700	27790130	7610	7610	7610	7610	0
502	20241113	112600	27790130	7610	7610	7610	7610	0
503	20241113	112500	27790130	7610	7610	7610	7610	0
504	20241113	112400	27790130	7610	7610	7610	7610	0
505	20241113	112300	27790130	7610	7610	7610	7610	0
506	20241113	112200	27790130	7610	7610	7610	7610	20
507	20241113	112100	27637930	7610	7610	7610	7610	0
508	20241113	112000	27637930	7610	7610	7610	7610	0
509	20241113	111900	27637930	7610	7610	7610	7610	0
510	20241113	111800	27637930	7610	7610	7610	7610	0
511	20241113	111700	27637930	7610	7610	7610	7610	1
512	20241113	111600	27630320	7610	7610	7610	7610	0
513	20241113	111500	27630320	7610	7610	7610	7610	0
514	20241113	111400	27630320	7610	7610	7610	7610	0
515	20241113	111300	27630320	7610	7610	7610	7610	0
516	20241113	111200	27630320	7610	7610	7610	7610	0
517	20241113	111100	27630320	7610	7610	7610	7610	0
518	20241113	111000	27630320	7610	7610	7610	7610	0
519	20241113	110900	27630320	7610	7610	7610	7610	0
520	20241113	110800	27630320	7610	7610	7610	7610	0
521	20241113	110700	27630320	7610	7610	7610	7610	0
522	20241113	110600	27630320	7610	7610	7610	7610	0
523	20241113	110500	27630320	7610	7610	7610	7610	0
524	20241113	110400	27630320	7610	7610	7610	7610	0
525	20241113	110300	27630320	7610	7610	7610	7610	0
526	20241113	110200	27630320	7610	7610	7610	7610	0
527	20241113	110100	27630320	7610	7610	7610	7610	0
528	20241113	110000	27630320	7610	7610	7610	7610	0
529	20241113	105900	27630320	7610	7610	7610	7610	50
530	20241113	105800	27249820	7610	7610	7610	7610	0
531	20241113	105700	27249820	7610	7610	7610	7610	0
532	20241113	105600	27249820	7610	7610	7610	7610	0
533	20241113	105500	27249820	7610	7610	7610	7610	0
534	20241113	105400	27249820	7610	7610	7610	7610	0
535	20241113	105300	27249820	7610	7610	7610	7610	0
536	20241113	105200	27249820	7610	7610	7610	7610	0
537	20241113	105100	27249820	7610	7610	7610	7610	0
538	20241113	105000	27249820	7610	7610	7610	7610	0
539	20241113	104900	27249820	7610	7610	7610	7610	0
540	20241113	104800	27249820	7610	7610	7610	7610	50
541	20241113	104700	26869320	7600	7600	7600	7600	6
542	20241113	104600	26823720	7600	7600	7600	7600	1
543	20241113	104500	26816120	7590	7590	7590	7590	0
544	20241113	104400	26816120	7590	7610	7610	7590	129
545	20241113	104300	25835580	7610	7610	7610	7610	0
546	20241113	104200	25835580	7610	7610	7610	7610	0
547	20241113	104100	25835580	7610	7610	7610	7610	8
548	20241113	104000	25774700	7610	7610	7610	7610	0
549	20241113	103900	25774700	7610	7610	7610	7610	0
550	20241113	103800	25774700	7610	7610	7620	7610	16
551	20241113	103700	25652890	7610	7610	7610	7610	23
552	20241113	103600	25477860	7610	7610	7610	7610	0
553	20241113	103500	25477860	7610	7610	7610	7610	10
554	20241113	103400	25401760	7620	7620	7620	7620	0
555	20241113	103300	25401760	7620	7620	7620	7620	0
556	20241113	103200	25401760	7620	7620	7620	7620	0
557	20241113	103100	25401760	7620	7620	7620	7620	0
558	20241113	103000	25401760	7620	7620	7620	7620	7
559	20241113	102900	25348420	7620	7620	7620	7620	109
560	20241113	102800	24517840	7620	7620	7620	7620	47
561	20241113	102700	24159700	7620	7620	7620	7620	0
562	20241113	102600	24159700	7620	7620	7620	7620	0
563	20241113	102500	24159700	7620	7620	7620	7620	64
564	20241113	102400	23672020	7630	7630	7630	7630	0
565	20241113	102300	23672020	7630	7630	7630	7630	0
566	20241113	102200	23672020	7630	7630	7630	7630	0
567	20241113	102100	23672020	7630	7630	7630	7630	160
568	20241113	102000	22451220	7620	7610	7620	7610	106
569	20241113	101900	21644190	7600	7600	7600	7600	52
570	20241113	101800	21248990	7590	7590	7590	7590	60
571	20241113	101700	20793590	7580	7580	7580	7580	0
572	20241113	101600	20793590	7580	7590	7590	7580	92
573	20241113	101500	20095370	7590	7600	7600	7590	151
574	20241113	101400	18948410	7610	7610	7610	7610	0
575	20241113	101300	18948410	7610	7610	7610	7610	0
576	20241113	101200	18948410	7610	7610	7610	7610	0
577	20241113	101100	18948410	7610	7610	7610	7610	9
578	20241113	101000	18879920	7620	7620	7620	7620	0
579	20241113	100900	18879920	7620	7620	7620	7620	1
580	20241113	100800	18872300	7610	7610	7610	7610	74
581	20241113	100700	18309160	7610	7620	7620	7610	166
582	20241113	100600	17044420	7630	7630	7630	7630	0
583	20241113	100500	17044420	7630	7620	7630	7620	22
584	20241113	100400	16876580	7620	7620	7620	7620	0
585	20241113	100300	16876580	7620	7620	7620	7620	0
586	20241113	100200	16876580	7620	7620	7620	7620	0
587	20241113	100100	16876580	7620	7620	7620	7620	0
588	20241113	100000	16876580	7620	7630	7630	7620	9
589	20241113	095900	16807990	7630	7630	7630	7630	1
590	20241113	095800	16800360	7630	7630	7630	7630	1
591	20241113	095700	16792730	7630	7630	7630	7630	0
592	20241113	095600	16792730	7630	7630	7630	7630	10
593	20241113	095500	16716430	7630	7630	7630	7630	0
594	20241113	095400	16716430	7630	7630	7630	7630	1
595	20241113	095300	16708800	7630	7630	7630	7630	0
596	20241113	095200	16708800	7630	7630	7630	7630	0
597	20241113	095100	16708800	7630	7630	7630	7630	95
598	20241113	095000	15983950	7640	7640	7640	7640	1
599	20241113	094900	15976310	7640	7630	7640	7630	100
600	20241113	094800	15212940	7630	7630	7630	7630	20
601	20241113	094700	15060340	7630	7630	7630	7630	0
602	20241113	094600	15060340	7630	7630	7630	7630	3
603	20241113	094500	15037450	7630	7630	7630	7630	0
604	20241113	094400	15037450	7630	7630	7630	7630	0
605	20241113	094300	15037450	7630	7630	7630	7630	0
606	20241113	094200	15037450	7630	7630	7630	7630	0
607	20241113	094100	15037450	7630	7630	7630	7630	2
608	20241113	094000	15022190	7620	7620	7620	7620	0
609	20241113	093900	15022190	7620	7620	7620	7620	0
610	20241113	093800	15022190	7620	7620	7620	7620	0
611	20241113	093700	15022190	7620	7630	7630	7620	212
612	20241113	093600	13405750	7620	7620	7620	7620	103
613	20241113	093500	12620890	7610	7600	7610	7600	118
614	20241113	093400	11723270	7600	7600	7600	7600	2
615	20241113	093300	11708070	7600	7600	7600	7600	14
616	20241113	093200	11601670	7600	7600	7600	7600	1
617	20241113	093100	11594070	7600	7600	7600	7600	0
618	20241113	093000	11594070	7600	7600	7600	7600	1
619	20241113	092900	11586470	7600	7600	7600	7600	1
620	20241113	092800	11578870	7600	7600	7600	7600	0
621	20241113	092700	11578870	7600	7590	7600	7580	101
622	20241113	092600	10812800	7590	7590	7590	7590	0
623	20241113	092500	10812800	7590	7590	7590	7590	3
624	20241113	092400	10790030	7590	7620	7620	7590	393
625	20241113	092300	7800020	7620	7620	7620	7620	0
626	20241113	092200	7800020	7620	7620	7620	7620	22
627	20241113	092100	7632380	7620	7620	7620	7620	0
628	20241113	092000	7632380	7620	7620	7620	7620	0
629	20241113	091900	7632380	7620	7640	7640	7620	118
630	20241113	091800	6731150	7630	7640	7640	7630	80
631	20241113	091700	6120150	7640	7640	7640	7640	76
632	20241113	091600	5539510	7640	7640	7640	7640	30
633	20241113	091500	5310310	7640	7640	7640	7640	40
634	20241113	091400	5004710	7640	7640	7640	7640	0
635	20241113	091300	5004710	7640	7640	7640	7640	0
636	20241113	091200	5004710	7640	7640	7640	7640	1
637	20241113	091100	4997070	7660	7660	7660	7660	1
638	20241113	091000	4989410	7630	7630	7630	7630	0
639	20241113	090900	4989410	7630	7630	7630	7630	0
640	20241113	090800	4989410	7630	7630	7630	7630	0
641	20241113	090700	4989410	7630	7630	7630	7630	0
642	20241113	090600	4989410	7630	7630	7630	7630	23
643	20241113	090500	4813920	7630	7630	7630	7630	1
644	20241113	090400	4806290	7630	7620	7630	7620	303
645	20241113	090300	2497240	7620	7620	7620	7620	1
646	20241113	090200	2489620	7610	7610	7610	7610	28
647	20241113	090100	2276540	7610	7610	7610	7610	0
648	20241113	090000	2276540	7610	7640	7640	7610	298