KissMeData/013580/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	185800	219552390	13300	13300	13300	13300	308
3	20241107	185700	219552390	13300	13300	13300	13300	0
4	20241107	185600	219552390	13300	13300	13300	13300	0
5	20241107	185500	219552390	13300	13300	13300	13300	0
6	20241107	185400	219552390	13300	13300	13300	13300	0
7	20241107	185300	219552390	13300	13300	13300	13300	0
8	20241107	185200	219552390	13300	13300	13300	13300	0
9	20241107	185100	219552390	13300	13300	13300	13300	0
10	20241107	185000	219552390	13300	13300	13300	13300	0
11	20241107	184900	219552390	13300	13300	13300	13300	0
12	20241107	184800	219552390	13300	13300	13300	13300	0
13	20241107	184700	219552390	13300	13300	13300	13300	0
14	20241107	184600	219552390	13300	13300	13300	13300	0
15	20241107	184500	219552390	13300	13300	13300	13300	0
16	20241107	184400	219552390	13300	13300	13300	13300	0
17	20241107	184300	219552390	13300	13300	13300	13300	0
18	20241107	184200	219552390	13300	13300	13300	13300	0
19	20241107	184100	219552390	13300	13300	13300	13300	0
20	20241107	184000	219552390	13300	13300	13300	13300	0
21	20241107	183900	219552390	13300	13300	13300	13300	0
22	20241107	183800	219552390	13300	13300	13300	13300	0
23	20241107	183700	219552390	13300	13300	13300	13300	0
24	20241107	183600	219552390	13300	13300	13300	13300	0
25	20241107	183500	219552390	13300	13300	13300	13300	0
26	20241107	183400	219552390	13300	13300	13300	13300	0
27	20241107	183300	219552390	13300	13300	13300	13300	0
28	20241107	183200	219552390	13300	13300	13300	13300	0
29	20241107	183100	219552390	13300	13300	13300	13300	0
30	20241107	183000	219552390	13300	13300	13300	13300	0
31	20241107	182900	219552390	13300	13300	13300	13300	0
32	20241107	182800	219552390	13300	13300	13300	13300	308
33	20241107	182700	219552390	13300	13300	13300	13300	0
34	20241107	182600	219552390	13300	13300	13300	13300	0
35	20241107	182500	219552390	13300	13300	13300	13300	0
36	20241107	182400	219552390	13300	13300	13300	13300	0
37	20241107	182300	219552390	13300	13300	13300	13300	0
38	20241107	182200	219552390	13300	13300	13300	13300	0
39	20241107	182100	219552390	13300	13300	13300	13300	0
40	20241107	182000	219552390	13300	13300	13300	13300	0
41	20241107	181900	219552390	13300	13300	13300	13300	0
42	20241107	181800	219552390	13300	13300	13300	13300	0
43	20241107	181700	219552390	13300	13300	13300	13300	0
44	20241107	181600	219552390	13300	13300	13300	13300	0
45	20241107	181500	219552390	13300	13300	13300	13300	0
46	20241107	181400	219552390	13300	13300	13300	13300	0
47	20241107	181300	219552390	13300	13300	13300	13300	0
48	20241107	181200	219552390	13300	13300	13300	13300	0
49	20241107	181100	219552390	13300	13300	13300	13300	0
50	20241107	181000	219552390	13300	13300	13300	13300	0
51	20241107	180900	219552390	13300	13300	13300	13300	0
52	20241107	180800	219552390	13300	13300	13300	13300	0
53	20241107	180700	219552390	13300	13300	13300	13300	0
54	20241107	180600	219552390	13300	13300	13300	13300	0
55	20241107	180500	219552390	13300	13300	13300	13300	0
56	20241107	180400	219552390	13300	13300	13300	13300	0
57	20241107	180300	219552390	13300	13300	13300	13300	0
58	20241107	180200	219552390	13300	13300	13300	13300	0
59	20241107	180100	219552390	13300	13300	13300	13300	0
60	20241107	180000	219552390	13300	13300	13300	13300	0
61	20241107	175900	219552390	13300	13300	13300	13300	0
62	20241107	175800	219552390	13300	13300	13300	13300	308
63	20241107	175700	219552390	13300	13300	13300	13300	0
64	20241107	175600	219552390	13300	13300	13300	13300	0
65	20241107	175500	219552390	13300	13300	13300	13300	0
66	20241107	175400	219552390	13300	13300	13300	13300	0
67	20241107	175300	219552390	13300	13300	13300	13300	0
68	20241107	175200	219552390	13300	13300	13300	13300	0
69	20241107	175100	219552390	13300	13300	13300	13300	0
70	20241107	175000	219552390	13300	13300	13300	13300	0
71	20241107	174900	219552390	13300	13300	13300	13300	0
72	20241107	174800	219552390	13300	13300	13300	13300	0
73	20241107	174700	219552390	13300	13300	13300	13300	0
74	20241107	174600	219552390	13300	13300	13300	13300	0
75	20241107	174500	219552390	13300	13300	13300	13300	0
76	20241107	174400	219552390	13300	13300	13300	13300	0
77	20241107	174300	219552390	13300	13300	13300	13300	0
78	20241107	174200	219552390	13300	13300	13300	13300	0
79	20241107	174100	219552390	13300	13300	13300	13300	0
80	20241107	174000	219552390	13300	13300	13300	13300	0
81	20241107	173900	219552390	13300	13300	13300	13300	0
82	20241107	173800	219552390	13300	13300	13300	13300	0
83	20241107	173700	219552390	13300	13300	13300	13300	0
84	20241107	173600	219552390	13300	13300	13300	13300	0
85	20241107	173500	219552390	13300	13300	13300	13300	0
86	20241107	173400	219552390	13300	13300	13300	13300	0
87	20241107	173300	219552390	13300	13300	13300	13300	0
88	20241107	173200	219552390	13300	13300	13300	13300	0
89	20241107	173100	219552390	13300	13300	13300	13300	0
90	20241107	173000	219552390	13300	13300	13300	13300	0
91	20241107	172900	219552390	13300	13300	13300	13300	0
92	20241107	172800	219552390	13300	13300	13300	13300	308
93	20241107	172700	219552390	13300	13300	13300	13300	0
94	20241107	172600	219552390	13300	13300	13300	13300	0
95	20241107	172500	219552390	13300	13300	13300	13300	0
96	20241107	172400	219552390	13300	13300	13300	13300	0
97	20241107	172300	219552390	13300	13300	13300	13300	0
98	20241107	172200	219552390	13300	13300	13300	13300	0
99	20241107	172100	219552390	13300	13300	13300	13300	0
100	20241107	172000	219552390	13300	13300	13300	13300	0
101	20241107	171900	219552390	13300	13300	13300	13300	0
102	20241107	171800	219552390	13300	13300	13300	13300	0
103	20241107	171700	219552390	13300	13300	13300	13300	0
104	20241107	171600	219552390	13300	13300	13300	13300	0
105	20241107	171500	219552390	13300	13300	13300	13300	0
106	20241107	171400	219552390	13300	13300	13300	13300	0
107	20241107	171300	219552390	13300	13300	13300	13300	0
108	20241107	171200	219552390	13300	13300	13300	13300	0
109	20241107	171100	219552390	13300	13300	13300	13300	0
110	20241107	171000	219552390	13300	13300	13300	13300	0
111	20241107	170900	219552390	13300	13300	13300	13300	0
112	20241107	170800	219552390	13300	13300	13300	13300	0
113	20241107	170700	219552390	13300	13300	13300	13300	0
114	20241107	170600	219552390	13300	13300	13300	13300	0
115	20241107	170500	219552390	13300	13300	13300	13300	0
116	20241107	170400	219552390	13300	13300	13300	13300	0
117	20241107	170300	219552390	13300	13300	13300	13300	0
118	20241107	170200	219552390	13300	13300	13300	13300	0
119	20241107	170100	219552390	13300	13300	13300	13300	0
120	20241107	170000	219552390	13300	13300	13300	13300	0
121	20241107	165900	219552390	13300	13300	13300	13300	0
122	20241107	165800	219552390	13300	13300	13300	13300	308
123	20241107	165700	219552390	13300	13300	13300	13300	0
124	20241107	165600	219552390	13300	13300	13300	13300	0
125	20241107	165500	219552390	13300	13300	13300	13300	0
126	20241107	165400	219552390	13300	13300	13300	13300	0
127	20241107	165300	219552390	13300	13300	13300	13300	0
128	20241107	165200	219552390	13300	13300	13300	13300	0
129	20241107	165100	219552390	13300	13300	13300	13300	0
130	20241107	165000	219552390	13300	13300	13300	13300	0
131	20241107	164900	219552390	13300	13300	13300	13300	0
132	20241107	164800	219552390	13300	13300	13300	13300	0
133	20241107	164700	219552390	13300	13300	13300	13300	0
134	20241107	164600	219552390	13300	13300	13300	13300	0
135	20241107	164500	219552390	13300	13300	13300	13300	0
136	20241107	164400	219552390	13300	13300	13300	13300	0
137	20241107	164300	219552390	13300	13300	13300	13300	0
138	20241107	164200	219552390	13300	13300	13300	13300	0
139	20241107	164100	219552390	13300	13300	13300	13300	0
140	20241107	164000	219552390	13300	13300	13300	13300	0
141	20241107	163900	219552390	13300	13300	13300	13300	0
142	20241107	163800	219552390	13300	13300	13300	13300	0
143	20241107	163700	219552390	13300	13300	13300	13300	0
144	20241107	163600	219552390	13300	13300	13300	13300	0
145	20241107	163500	219552390	13300	13300	13300	13300	0
146	20241107	163400	219552390	13300	13300	13300	13300	0
147	20241107	163300	219552390	13300	13300	13300	13300	0
148	20241107	163200	219552390	13300	13300	13300	13300	0
149	20241107	163100	219552390	13300	13300	13300	13300	0
150	20241107	163000	219552390	13300	13300	13300	13300	0
151	20241107	162900	219552390	13300	13300	13300	13300	0
152	20241107	162800	219552390	13300	13300	13300	13300	308
153	20241107	162700	219552390	13300	13300	13300	13300	0
154	20241107	162600	219552390	13300	13300	13300	13300	0
155	20241107	162500	219552390	13300	13300	13300	13300	0
156	20241107	162400	219552390	13300	13300	13300	13300	0
157	20241107	162300	219552390	13300	13300	13300	13300	0
158	20241107	162200	219552390	13300	13300	13300	13300	0
159	20241107	162100	219552390	13300	13300	13300	13300	0
160	20241107	162000	219552390	13300	13300	13300	13300	0
161	20241107	161900	219552390	13300	13300	13300	13300	0
162	20241107	161800	219552390	13300	13300	13300	13300	0
163	20241107	161700	219552390	13300	13300	13300	13300	0
164	20241107	161600	219552390	13300	13300	13300	13300	0
165	20241107	161500	219552390	13300	13300	13300	13300	0
166	20241107	161400	219552390	13300	13300	13300	13300	0
167	20241107	161300	219552390	13300	13300	13300	13300	0
168	20241107	161200	219552390	13300	13300	13300	13300	0
169	20241107	161100	219552390	13300	13300	13300	13300	0
170	20241107	161000	219552390	13300	13300	13300	13300	0
171	20241107	160900	219552390	13300	13300	13300	13300	0
172	20241107	160800	219552390	13300	13300	13300	13300	0
173	20241107	160700	219552390	13300	13300	13300	13300	0
174	20241107	160600	219552390	13300	13300	13300	13300	0
175	20241107	160500	219552390	13300	13300	13300	13300	0
176	20241107	160400	219552390	13300	13300	13300	13300	0
177	20241107	160300	219552390	13300	13300	13300	13300	0
178	20241107	160200	219552390	13300	13300	13300	13300	0
179	20241107	160100	219552390	13300	13300	13300	13300	0
180	20241107	160000	219552390	13300	13300	13300	13300	0
181	20241107	155900	219552390	13300	13300	13300	13300	0
182	20241107	155800	219552390	13300	13300	13300	13300	308
183	20241107	155700	219552390	13300	13300	13300	13300	0
184	20241107	155600	219552390	13300	13300	13300	13300	0
185	20241107	155500	219552390	13300	13300	13300	13300	0
186	20241107	155400	219552390	13300	13300	13300	13300	0
187	20241107	155300	219552390	13300	13300	13300	13300	0
188	20241107	155200	219552390	13300	13300	13300	13300	0
189	20241107	155100	219552390	13300	13300	13300	13300	0
190	20241107	155000	219552390	13300	13300	13300	13300	0
191	20241107	154900	219552390	13300	13300	13300	13300	0
192	20241107	154800	219552390	13300	13300	13300	13300	0
193	20241107	154700	219552390	13300	13300	13300	13300	0
194	20241107	154600	219552390	13300	13300	13300	13300	0
195	20241107	154500	219552390	13300	13300	13300	13300	0
196	20241107	154400	219552390	13300	13300	13300	13300	0
197	20241107	154300	219552390	13300	13300	13300	13300	0
198	20241107	154200	219552390	13300	13300	13300	13300	0
199	20241107	154100	219552390	13300	13300	13300	13300	0
200	20241107	154000	219552390	13300	13300	13300	13300	0
201	20241107	153900	219552390	13300	13300	13300	13300	0
202	20241107	153800	219552390	13300	13300	13300	13300	0
203	20241107	153700	219552390	13300	13300	13300	13300	0
204	20241107	153600	219552390	13300	13300	13300	13300	0
205	20241107	153500	219552390	13300	13300	13300	13300	0
206	20241107	153400	219552390	13300	13300	13300	13300	0
207	20241107	153300	219552390	13300	13300	13300	13300	0
208	20241107	153200	219552390	13300	13300	13300	13300	0
209	20241107	153100	219552390	13300	13300	13300	13300	0
210	20241107	153000	219552390	13300	13300	13300	13300	308
211	20241107	152900	215455990	13250	13250	13250	13250	0
212	20241107	152800	215455990	13250	13250	13250	13250	0
213	20241107	152700	215455990	13250	13250	13250	13250	0
214	20241107	152600	215455990	13250	13250	13250	13250	0
215	20241107	152500	215455990	13250	13250	13250	13250	0
216	20241107	152400	215455990	13250	13250	13250	13250	0
217	20241107	152300	215455990	13250	13250	13250	13250	0
218	20241107	152200	215455990	13250	13250	13250	13250	0
219	20241107	152100	215455990	13250	13250	13250	13250	0
220	20241107	152000	215455990	13250	13250	13250	13250	0
221	20241107	151900	215455990	13250	13260	13290	13250	383
222	20241107	151800	210378420	13270	13270	13270	13270	0
223	20241107	151700	210378420	13270	13270	13270	13270	56
224	20241107	151600	209635300	13290	13290	13290	13290	0
225	20241107	151500	209635300	13290	13290	13290	13290	0
226	20241107	151400	209635300	13290	13290	13290	13290	0
227	20241107	151300	209635300	13290	13290	13290	13290	23
228	20241107	151200	209329630	13270	13270	13270	13270	0
229	20241107	151100	209329630	13270	13270	13270	13270	0
230	20241107	151000	209329630	13270	13270	13270	13270	0
231	20241107	150900	209329630	13270	13270	13270	13270	0
232	20241107	150800	209329630	13270	13270	13270	13270	0
233	20241107	150700	209329630	13270	13270	13270	13270	0
234	20241107	150600	209329630	13270	13320	13320	13270	2
235	20241107	150500	209303040	13320	13320	13320	13320	0
236	20241107	150400	209303040	13320	13320	13320	13320	0
237	20241107	150300	209303040	13320	13310	13320	13280	3
238	20241107	150200	209263130	13280	13280	13280	13280	1
239	20241107	150100	209249850	13310	13310	13310	13310	0
240	20241107	150000	209249850	13310	13310	13310	13310	0
241	20241107	145900	209249850	13310	13310	13310	13310	0
242	20241107	145800	209249850	13310	13280	13310	13280	2
243	20241107	145700	209223260	13320	13290	13320	13270	1164
244	20241107	145600	193752790	13290	13290	13290	13290	0
245	20241107	145500	193752790	13290	13290	13290	13290	0
246	20241107	145400	193752790	13290	13290	13290	13290	0
247	20241107	145300	193752790	13290	13290	13290	13290	0
248	20241107	145200	193752790	13290	13290	13290	13290	0
249	20241107	145100	193752790	13290	13290	13290	13290	0
250	20241107	145000	193752790	13290	13290	13290	13290	0
251	20241107	144900	193752790	13290	13290	13290	13290	0
252	20241107	144800	193752790	13290	13290	13290	13290	0
253	20241107	144700	193752790	13290	13290	13290	13290	0
254	20241107	144600	193752790	13290	13290	13290	13290	0
255	20241107	144500	193752790	13290	13290	13290	13290	0
256	20241107	144400	193752790	13290	13290	13290	13290	0
257	20241107	144300	193752790	13290	13290	13290	13290	0
258	20241107	144200	193752790	13290	13290	13290	13290	0
259	20241107	144100	193752790	13290	13290	13290	13290	0
260	20241107	144000	193752790	13290	13290	13290	13290	0
261	20241107	143900	193752790	13290	13290	13290	13290	0
262	20241107	143800	193752790	13290	13290	13290	13290	0
263	20241107	143700	193752790	13290	13290	13290	13290	0
264	20241107	143600	193752790	13290	13290	13290	13290	0
265	20241107	143500	193752790	13290	13290	13290	13290	10
266	20241107	143400	193619890	13280	13280	13280	13280	0
267	20241107	143300	193619890	13280	13280	13280	13280	0
268	20241107	143200	193619890	13280	13280	13280	13280	23
269	20241107	143100	193314450	13280	13300	13310	13280	308
270	20241107	143000	189220230	13300	13300	13300	13300	0
271	20241107	142900	189220230	13300	13300	13300	13300	0
272	20241107	142800	189220230	13300	13300	13300	13300	0
273	20241107	142700	189220230	13300	13300	13300	13300	0
274	20241107	142600	189220230	13300	13300	13300	13300	0
275	20241107	142500	189220230	13300	13300	13300	13300	0
276	20241107	142400	189220230	13300	13300	13300	13300	0
277	20241107	142300	189220230	13300	13300	13300	13300	0
278	20241107	142200	189220230	13300	13300	13300	13300	0
279	20241107	142100	189220230	13300	13300	13300	13300	0
280	20241107	142000	189220230	13300	13300	13300	13300	0
281	20241107	141900	189220230	13300	13300	13300	13300	0
282	20241107	141800	189220230	13300	13300	13300	13300	0
283	20241107	141700	189220230	13300	13300	13300	13300	28
284	20241107	141600	188847830	13300	13300	13300	13300	0
285	20241107	141500	188847830	13300	13300	13300	13300	0
286	20241107	141400	188847830	13300	13300	13300	13300	0
287	20241107	141300	188847830	13300	13300	13300	13300	0
288	20241107	141200	188847830	13300	13300	13300	13300	0
289	20241107	141100	188847830	13300	13300	13300	13300	0
290	20241107	141000	188847830	13300	13300	13300	13300	0
291	20241107	140900	188847830	13300	13300	13300	13300	0
292	20241107	140800	188847830	13300	13300	13300	13300	0
293	20241107	140700	188847830	13300	13300	13300	13300	0
294	20241107	140600	188847830	13300	13300	13300	13300	0
295	20241107	140500	188847830	13300	13300	13300	13300	0
296	20241107	140400	188847830	13300	13300	13300	13300	0
297	20241107	140300	188847830	13300	13300	13300	13300	0
298	20241107	140200	188847830	13300	13300	13300	13300	0
299	20241107	140100	188847830	13300	13300	13300	13300	0
300	20241107	140000	188847830	13300	13300	13300	13300	0
301	20241107	135900	188847830	13300	13300	13300	13300	0
302	20241107	135800	188847830	13300	13300	13300	13300	20
303	20241107	135700	188581830	13300	13300	13300	13300	0
304	20241107	135600	188581830	13300	13300	13300	13300	27
305	20241107	135500	188222730	13300	13300	13300	13300	0
306	20241107	135400	188222730	13300	13300	13300	13300	0
307	20241107	135300	188222730	13300	13300	13300	13300	0
308	20241107	135200	188222730	13300	13300	13300	13300	0
309	20241107	135100	188222730	13300	13300	13300	13300	0
310	20241107	135000	188222730	13300	13300	13300	13300	0
311	20241107	134900	188222730	13300	13300	13300	13300	0
312	20241107	134800	188222730	13300	13300	13300	13300	0
313	20241107	134700	188222730	13300	13300	13300	13300	0
314	20241107	134600	188222730	13300	13300	13300	13300	0
315	20241107	134500	188222730	13300	13300	13300	13300	0
316	20241107	134400	188222730	13300	13300	13300	13300	0
317	20241107	134300	188222730	13300	13300	13300	13300	0
318	20241107	134200	188222730	13300	13300	13300	13300	1
319	20241107	134100	188209430	13310	13310	13310	13310	0
320	20241107	134000	188209430	13310	13310	13310	13310	0
321	20241107	133900	188209430	13310	13310	13310	13310	0
322	20241107	133800	188209430	13310	13310	13310	13310	0
323	20241107	133700	188209430	13310	13310	13310	13310	0
324	20241107	133600	188209430	13310	13310	13310	13310	0
325	20241107	133500	188209430	13310	13310	13310	13310	0
326	20241107	133400	188209430	13310	13310	13310	13310	0
327	20241107	133300	188209430	13310	13310	13310	13310	0
328	20241107	133200	188209430	13310	13310	13310	13310	0
329	20241107	133100	188209430	13310	13310	13310	13310	0
330	20241107	133000	188209430	13310	13300	13310	13300	2
331	20241107	132900	188182820	13310	13310	13310	13310	0
332	20241107	132800	188182820	13310	13310	13310	13310	0
333	20241107	132700	188182820	13310	13300	13310	13290	97
334	20241107	132600	186893030	13300	13300	13300	13300	0
335	20241107	132500	186893030	13300	13300	13300	13300	0
336	20241107	132400	186893030	13300	13300	13300	13300	0
337	20241107	132300	186893030	13300	13300	13300	13300	0
338	20241107	132200	186893030	13300	13300	13300	13300	0
339	20241107	132100	186893030	13300	13300	13300	13300	0
340	20241107	132000	186893030	13300	13300	13300	13300	0
341	20241107	131900	186893030	13300	13300	13300	13300	0
342	20241107	131800	186893030	13300	13300	13300	13300	0
343	20241107	131700	186893030	13300	13300	13300	13300	0
344	20241107	131600	186893030	13300	13300	13300	13300	4
345	20241107	131500	186839830	13310	13310	13310	13310	0
346	20241107	131400	186839830	13310	13310	13310	13310	0
347	20241107	131300	186839830	13310	13310	13310	13310	0
348	20241107	131200	186839830	13310	13310	13310	13310	0
349	20241107	131100	186839830	13310	13310	13310	13310	0
350	20241107	131000	186839830	13310	13310	13310	13310	0
351	20241107	130900	186839830	13310	13310	13310	13310	0
352	20241107	130800	186839830	13310	13310	13310	13310	6
353	20241107	130700	186759970	13300	13310	13310	13300	34
354	20241107	130600	186307760	13310	13310	13310	13310	0
355	20241107	130500	186307760	13310	13310	13310	13310	0
356	20241107	130400	186307760	13310	13310	13310	13310	0
357	20241107	130300	186307760	13310	13310	13310	13310	180
358	20241107	130200	183911960	13320	13320	13320	13320	0
359	20241107	130100	183911960	13320	13320	13320	13320	0
360	20241107	130000	183911960	13320	13320	13320	13320	248
361	20241107	125900	180608600	13310	13310	13310	13310	0
362	20241107	125800	180608600	13310	13310	13310	13310	0
363	20241107	125700	180608600	13310	13310	13310	13310	0
364	20241107	125600	180608600	13310	13310	13310	13310	0
365	20241107	125500	180608600	13310	13310	13310	13310	0
366	20241107	125400	180608600	13310	13310	13310	13310	0
367	20241107	125300	180608600	13310	13310	13310	13310	0
368	20241107	125200	180608600	13310	13310	13310	13310	76
369	20241107	125100	179597040	13300	13300	13300	13300	0
370	20241107	125000	179597040	13300	13300	13300	13300	1
371	20241107	124900	179583740	13310	13310	13310	13310	1
372	20241107	124800	179570430	13300	13300	13310	13300	235
373	20241107	124700	176444920	13300	13300	13300	13300	28
374	20241107	124600	176072520	13310	13310	13310	13310	0
375	20241107	124500	176072520	13310	13290	13310	13290	7
376	20241107	124400	175979470	13310	13310	13310	13310	0
377	20241107	124300	175979470	13310	13310	13310	13310	0
378	20241107	124200	175979470	13310	13310	13310	13310	0
379	20241107	124100	175979470	13310	13310	13310	13310	0
380	20241107	124000	175979470	13310	13310	13310	13310	0
381	20241107	123900	175979470	13310	13290	13310	13290	2
382	20241107	123800	175952870	13310	13290	13310	13290	23
383	20241107	123700	175646760	13320	13320	13320	13320	0
384	20241107	123600	175646760	13320	13320	13320	13320	0
385	20241107	123500	175646760	13320	13320	13320	13320	0
386	20241107	123400	175646760	13320	13320	13320	13320	0
387	20241107	123300	175646760	13320	13320	13320	13320	0
388	20241107	123200	175646760	13320	13300	13320	13300	51
389	20241107	123100	174968440	13320	13320	13320	13320	0
390	20241107	123000	174968440	13320	13320	13320	13320	0
391	20241107	122900	174968440	13320	13320	13320	13320	0
392	20241107	122800	174968440	13320	13320	13320	13320	0
393	20241107	122700	174968440	13320	13320	13320	13320	0
394	20241107	122600	174968440	13320	13300	13320	13300	7
395	20241107	122500	174875240	13320	13320	13320	13320	0
396	20241107	122400	174875240	13320	13320	13320	13320	0
397	20241107	122300	174875240	13320	13320	13320	13320	0
398	20241107	122200	174875240	13320	13320	13320	13320	0
399	20241107	122100	174875240	13320	13320	13320	13320	0
400	20241107	122000	174875240	13320	13320	13320	13320	0
401	20241107	121900	174875240	13320	13270	13320	13270	55
402	20241107	121800	174145060	13270	13300	13320	13270	329
403	20241107	121700	169771980	13320	13320	13320	13320	0
404	20241107	121600	169771980	13320	13320	13320	13320	0
405	20241107	121500	169771980	13320	13320	13320	13320	0
406	20241107	121400	169771980	13320	13300	13320	13300	90
407	20241107	121300	168574240	13300	13300	13300	13300	0
408	20241107	121200	168574240	13300	13300	13300	13300	2
409	20241107	121100	168547640	13300	13300	13300	13300	0
410	20241107	121000	168547640	13300	13300	13300	13300	0
411	20241107	120900	168547640	13300	13300	13300	13300	0
412	20241107	120800	168547640	13300	13300	13300	13300	0
413	20241107	120700	168547640	13300	13300	13300	13300	0
414	20241107	120600	168547640	13300	13300	13300	13300	0
415	20241107	120500	168547640	13300	13300	13300	13300	0
416	20241107	120400	168547640	13300	13300	13300	13300	0
417	20241107	120300	168547640	13300	13300	13300	13300	0
418	20241107	120200	168547640	13300	13300	13300	13300	0
419	20241107	120100	168547640	13300	13300	13300	13300	0
420	20241107	120000	168547640	13300	13300	13300	13300	0
421	20241107	115900	168547640	13300	13300	13300	13300	0
422	20241107	115800	168547640	13300	13300	13300	13300	0
423	20241107	115700	168547640	13300	13300	13300	13300	4
424	20241107	115600	168494440	13270	13270	13270	13270	0
425	20241107	115500	168494440	13270	13270	13270	13270	1
426	20241107	115400	168481170	13300	13300	13300	13300	0
427	20241107	115300	168481170	13300	13300	13300	13300	0
428	20241107	115200	168481170	13300	13300	13300	13300	0
429	20241107	115100	168481170	13300	13300	13300	13300	0
430	20241107	115000	168481170	13300	13300	13300	13300	0
431	20241107	114900	168481170	13300	13300	13300	13300	0
432	20241107	114800	168481170	13300	13300	13300	13300	1
433	20241107	114700	168467870	13310	13310	13310	13310	0
434	20241107	114600	168467870	13310	13300	13320	13280	135
435	20241107	114500	166671090	13310	13310	13310	13310	0
436	20241107	114400	166671090	13310	13310	13310	13310	0
437	20241107	114300	166671090	13310	13310	13310	13310	1
438	20241107	114200	166657780	13300	13300	13300	13300	1
439	20241107	114100	166644480	13310	13310	13310	13310	0
440	20241107	114000	166644480	13310	13310	13310	13310	0
441	20241107	113900	166644480	13310	13310	13310	13310	0
442	20241107	113800	166644480	13310	13310	13310	13310	0
443	20241107	113700	166644480	13310	13310	13310	13310	0
444	20241107	113600	166644480	13310	13310	13310	13310	0
445	20241107	113500	166644480	13310	13310	13310	13310	0
446	20241107	113400	166644480	13310	13290	13310	13290	2
447	20241107	113300	166617880	13260	13250	13260	13250	91
448	20241107	113200	165412120	13290	13260	13290	13240	36
449	20241107	113100	164934390	13270	13260	13270	13260	111
450	20241107	113000	163461700	13250	13240	13250	13240	112
451	20241107	112900	161978100	13240	13270	13270	13240	68
452	20241107	112800	161076830	13270	13270	13270	13270	0
453	20241107	112700	161076830	13270	13270	13270	13270	0
454	20241107	112600	161076830	13270	13270	13270	13270	0
455	20241107	112500	161076830	13270	13270	13270	13270	0
456	20241107	112400	161076830	13270	13270	13290	13270	79
457	20241107	112300	160028480	13300	13300	13300	13300	0
458	20241107	112200	160028480	13300	13300	13300	13300	8
459	20241107	112100	159922080	13300	13260	13340	13260	629
460	20241107	112000	151545880	13260	13260	13260	13260	0
461	20241107	111900	151545880	13260	13260	13260	13260	0
462	20241107	111800	151545880	13260	13260	13260	13260	0
463	20241107	111700	151545880	13260	13260	13260	13260	0
464	20241107	111600	151545880	13260	13260	13260	13260	0
465	20241107	111500	151545880	13260	13290	13290	13260	316
466	20241107	111400	147346770	13340	13340	13340	13340	0
467	20241107	111300	147346770	13340	13340	13340	13340	0
468	20241107	111200	147346770	13340	13340	13340	13340	0
469	20241107	111100	147346770	13340	13340	13340	13340	0
470	20241107	111000	147346770	13340	13300	13340	13300	42
471	20241107	110900	146786560	13340	13230	13340	13230	4
472	20241107	110800	146733400	13340	13340	13340	13340	40
473	20241107	110700	146199800	13340	13340	13340	13340	40
474	20241107	110600	145666200	13340	13340	13340	13340	0
475	20241107	110500	145666200	13340	13290	13340	13290	41
476	20241107	110400	145119310	13280	13230	13280	13230	29
477	20241107	110300	144734240	13250	13230	13250	13230	30
478	20241107	110200	144337300	13230	13230	13230	13230	44
479	20241107	110100	143755180	13200	13200	13200	13200	48
480	20241107	110000	143121580	13200	13200	13200	13200	23
481	20241107	105900	142817980	13200	13230	13230	13200	95
482	20241107	105800	141561730	13250	13240	13250	13240	11
483	20241107	105700	141415990	13250	13250	13250	13250	0
484	20241107	105600	141415990	13250	13250	13250	13250	0
485	20241107	105500	141415990	13250	13250	13250	13250	0
486	20241107	105400	141415990	13250	13220	13250	13220	57
487	20241107	105300	140662140	13250	13230	13250	13230	19
488	20241107	105200	140410750	13220	13220	13220	13220	30
489	20241107	105100	140014150	13220	13220	13220	13220	64
490	20241107	105000	139168070	13230	13250	13250	13220	79
491	20241107	104900	138123530	13300	13300	13300	13300	12
492	20241107	104800	137963930	13300	13300	13300	13300	2
493	20241107	104700	137937330	13270	13340	13340	13270	174
494	20241107	104600	135625550	13340	13340	13340	13340	0
495	20241107	104500	135625550	13340	13300	13340	13300	50
496	20241107	104400	134958950	13280	13270	13280	13230	24
497	20241107	104300	134640470	13230	13240	13270	13220	64
498	20241107	104200	133793600	13260	13230	13270	13230	49
499	20241107	104100	133143610	13260	13260	13260	13260	0
500	20241107	104000	133143610	13260	13220	13260	13220	58
501	20241107	103900	132376440	13220	13220	13220	13220	26
502	20241107	103800	132032720	13220	13220	13220	13220	26
503	20241107	103700	131689000	13260	13220	13260	13220	28
504	20241107	103600	131318800	13210	13210	13210	13210	20
505	20241107	103500	131054600	13210	13210	13210	13210	49
506	20241107	103400	130407310	13210	13210	13210	13210	20
507	20241107	103300	130143110	13230	13230	13230	13230	0
508	20241107	103200	130143110	13230	13210	13230	13210	46
509	20241107	103100	129534930	13240	13240	13240	13240	154
510	20241107	103000	127495970	13270	13270	13270	13270	0
511	20241107	102900	127495970	13270	13270	13270	13270	0
512	20241107	102800	127495970	13270	13270	13270	13270	1
513	20241107	102700	127482700	13270	13270	13270	13270	1
514	20241107	102600	127469430	13250	13250	13250	13250	0
515	20241107	102500	127469430	13250	13300	13300	13250	195
516	20241107	102400	124877830	13260	13250	13270	13250	274
517	20241107	102300	121244840	13370	13370	13370	13370	40
518	20241107	102200	120710040	13350	13350	13350	13350	28
519	20241107	102100	120336240	13350	13200	13350	13200	3351
520	20241107	102000	76034450	13210	13190	13210	13190	74
521	20241107	101900	75057430	13190	13210	13210	13190	1225
522	20241107	101800	58884160	13210	13210	13210	13210	0
523	20241107	101700	58884160	13210	13210	13210	13210	0
524	20241107	101600	58884160	13210	13210	13210	13210	0
525	20241107	101500	58884160	13210	13210	13210	13210	0
526	20241107	101400	58884160	13210	13210	13210	13210	0
527	20241107	101300	58884160	13210	13220	13220	13210	16
528	20241107	101200	58672790	13220	13220	13220	13220	0
529	20241107	101100	58672790	13220	13220	13220	13220	0
530	20241107	101000	58672790	13220	13220	13220	13220	48
531	20241107	100900	58038230	13220	13220	13220	13220	208
532	20241107	100800	55288470	13250	13250	13250	13250	0
533	20241107	100700	55288470	13250	13250	13250	13250	0
534	20241107	100600	55288470	13250	13250	13250	13250	0
535	20241107	100500	55288470	13250	13250	13250	13250	0
536	20241107	100400	55288470	13250	13250	13250	13250	0
537	20241107	100300	55288470	13250	13250	13250	13250	0
538	20241107	100200	55288470	13250	13250	13250	13250	0
539	20241107	100100	55288470	13250	13200	13250	13200	37
540	20241107	100000	54800020	13200	13200	13200	13200	0
541	20241107	095900	54800020	13200	13200	13200	13200	0
542	20241107	095800	54800020	13200	13200	13200	13200	1
543	20241107	095700	54786820	13190	13170	13190	13170	83
544	20241107	095600	53692080	13190	13170	13190	13170	9
545	20241107	095500	53573430	13190	13170	13190	13170	2
546	20241107	095400	53547070	13190	13170	13190	13170	11
547	20241107	095300	53402000	13190	13190	13190	13190	0
548	20241107	095200	53402000	13190	13180	13190	13160	53
549	20241107	095100	52704470	13160	13160	13160	13160	0
550	20241107	095000	52704470	13160	13160	13160	13160	0
551	20241107	094900	52704470	13160	13200	13200	13160	733
552	20241107	094800	43035190	13200	13210	13210	13200	757
553	20241107	094700	33040590	13210	13220	13220	13210	47
554	20241107	094600	32419590	13230	13230	13230	13230	0
555	20241107	094500	32419590	13230	13230	13230	13230	3
556	20241107	094400	32379900	13260	13260	13260	13260	0
557	20241107	094300	32379900	13260	13260	13260	13260	0
558	20241107	094200	32379900	13260	13230	13260	13230	38
559	20241107	094100	31877130	13240	13240	13240	13240	0
560	20241107	094000	31877130	13240	13240	13240	13240	0
561	20241107	093900	31877130	13240	13230	13240	13230	11
562	20241107	093800	31731590	13240	13240	13240	13240	0
563	20241107	093700	31731590	13240	13230	13240	13230	65
564	20241107	093600	30871630	13240	13240	13240	13240	10
565	20241107	093500	30739230	13240	13240	13240	13240	0
566	20241107	093400	30739230	13240	13240	13240	13240	1
567	20241107	093300	30725990	13230	13230	13230	13230	0
568	20241107	093200	30725990	13230	13230	13230	13230	0
569	20241107	093100	30725990	13230	13230	13230	13230	134
570	20241107	093000	28953170	13230	13230	13230	13230	0
571	20241107	092900	28953170	13230	13230	13230	13230	0
572	20241107	092800	28953170	13230	13230	13230	13230	0
573	20241107	092700	28953170	13230	13230	13230	13230	0
574	20241107	092600	28953170	13230	13230	13230	13230	0
575	20241107	092500	28953170	13230	13230	13230	13230	26
576	20241107	092400	28609190	13260	13260	13260	13260	0
577	20241107	092300	28609190	13260	13260	13260	13240	47
578	20241107	092200	27986170	13260	13260	13260	13260	21
579	20241107	092100	27707710	13260	13260	13260	13260	205
580	20241107	092000	24989410	13260	13260	13260	13260	24
581	20241107	091900	24671170	13270	13310	13310	13270	83
582	20241107	091800	23568150	13280	13280	13400	13270	1088
583	20241107	091700	9100200	13280	13280	13280	13280	0
584	20241107	091600	9100200	13280	13280	13280	13280	0
585	20241107	091500	9100200	13280	13280	13280	13280	0
586	20241107	091400	9100200	13280	13290	13290	13280	83
587	20241107	091300	7997880	13430	13280	13430	13270	311
588	20241107	091200	3859700	13270	13270	13270	13270	0
589	20241107	091100	3859700	13270	13270	13270	13270	0
590	20241107	091000	3859700	13270	13270	13270	13270	0
591	20241107	090900	3859700	13270	13270	13270	13270	0
592	20241107	090800	3859700	13270	13270	13270	13270	0
593	20241107	090700	3859700	13270	13270	13270	13270	0
594	20241107	090600	3859700	13270	13300	13300	13270	162
595	20241107	090500	1709890	13310	13310	13310	13310	0
596	20241107	090400	1709890	13310	13310	13310	13310	0
597	20241107	090300	1709890	13310	13310	13310	13310	3
598	20241107	090200	1669960	13340	13340	13340	13340	0
599	20241107	090100	1669960	13340	13340	13340	13340	0
600	20241107	090000	1669960	13340	13360	13360	13340	125