KissMeData/058110/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	193600	172511190	2500	2500	2500	2500	1982
3	20241111	193500	172511190	2500	2500	2500	2500	0
4	20241111	193400	172511190	2500	2500	2500	2500	0
5	20241111	193300	172511190	2500	2500	2500	2500	0
6	20241111	193200	172511190	2500	2500	2500	2500	0
7	20241111	193100	172511190	2500	2500	2500	2500	0
8	20241111	193000	172511190	2500	2500	2500	2500	0
9	20241111	192900	172511190	2500	2500	2500	2500	0
10	20241111	192800	172511190	2500	2500	2500	2500	0
11	20241111	192700	172511190	2500	2500	2500	2500	0
12	20241111	192600	172511190	2500	2500	2500	2500	0
13	20241111	192500	172511190	2500	2500	2500	2500	0
14	20241111	192400	172511190	2500	2500	2500	2500	0
15	20241111	192300	172511190	2500	2500	2500	2500	0
16	20241111	192200	172511190	2500	2500	2500	2500	0
17	20241111	192100	172511190	2500	2500	2500	2500	0
18	20241111	192000	172511190	2500	2500	2500	2500	0
19	20241111	191900	172511190	2500	2500	2500	2500	0
20	20241111	191800	172511190	2500	2500	2500	2500	0
21	20241111	191700	172511190	2500	2500	2500	2500	0
22	20241111	191600	172511190	2500	2500	2500	2500	0
23	20241111	191500	172511190	2500	2500	2500	2500	0
24	20241111	191400	172511190	2500	2500	2500	2500	0
25	20241111	191300	172511190	2500	2500	2500	2500	0
26	20241111	191200	172511190	2500	2500	2500	2500	0
27	20241111	191100	172511190	2500	2500	2500	2500	0
28	20241111	191000	172511190	2500	2500	2500	2500	0
29	20241111	190900	172511190	2500	2500	2500	2500	0
30	20241111	190800	172511190	2500	2500	2500	2500	0
31	20241111	190700	172511190	2500	2500	2500	2500	0
32	20241111	190600	172511190	2500	2500	2500	2500	1982
33	20241111	190500	172511190	2500	2500	2500	2500	0
34	20241111	190400	172511190	2500	2500	2500	2500	0
35	20241111	190300	172511190	2500	2500	2500	2500	0
36	20241111	190200	172511190	2500	2500	2500	2500	0
37	20241111	190100	172511190	2500	2500	2500	2500	0
38	20241111	190000	172511190	2500	2500	2500	2500	0
39	20241111	185900	172511190	2500	2500	2500	2500	0
40	20241111	185800	172511190	2500	2500	2500	2500	0
41	20241111	185700	172511190	2500	2500	2500	2500	0
42	20241111	185600	172511190	2500	2500	2500	2500	0
43	20241111	185500	172511190	2500	2500	2500	2500	0
44	20241111	185400	172511190	2500	2500	2500	2500	0
45	20241111	185300	172511190	2500	2500	2500	2500	0
46	20241111	185200	172511190	2500	2500	2500	2500	0
47	20241111	185100	172511190	2500	2500	2500	2500	0
48	20241111	185000	172511190	2500	2500	2500	2500	0
49	20241111	184900	172511190	2500	2500	2500	2500	0
50	20241111	184800	172511190	2500	2500	2500	2500	0
51	20241111	184700	172511190	2500	2500	2500	2500	0
52	20241111	184600	172511190	2500	2500	2500	2500	0
53	20241111	184500	172511190	2500	2500	2500	2500	0
54	20241111	184400	172511190	2500	2500	2500	2500	0
55	20241111	184300	172511190	2500	2500	2500	2500	0
56	20241111	184200	172511190	2500	2500	2500	2500	0
57	20241111	184100	172511190	2500	2500	2500	2500	0
58	20241111	184000	172511190	2500	2500	2500	2500	0
59	20241111	183900	172511190	2500	2500	2500	2500	0
60	20241111	183800	172511190	2500	2500	2500	2500	0
61	20241111	183700	172511190	2500	2500	2500	2500	0
62	20241111	183600	172511190	2500	2500	2500	2500	1982
63	20241111	183500	172511190	2500	2500	2500	2500	0
64	20241111	183400	172511190	2500	2500	2500	2500	0
65	20241111	183300	172511190	2500	2500	2500	2500	0
66	20241111	183200	172511190	2500	2500	2500	2500	0
67	20241111	183100	172511190	2500	2500	2500	2500	0
68	20241111	183000	172511190	2500	2500	2500	2500	0
69	20241111	182900	172511190	2500	2500	2500	2500	0
70	20241111	182800	172511190	2500	2500	2500	2500	0
71	20241111	182700	172511190	2500	2500	2500	2500	0
72	20241111	182600	172511190	2500	2500	2500	2500	0
73	20241111	182500	172511190	2500	2500	2500	2500	0
74	20241111	182400	172511190	2500	2500	2500	2500	0
75	20241111	182300	172511190	2500	2500	2500	2500	0
76	20241111	182200	172511190	2500	2500	2500	2500	0
77	20241111	182100	172511190	2500	2500	2500	2500	0
78	20241111	182000	172511190	2500	2500	2500	2500	0
79	20241111	181900	172511190	2500	2500	2500	2500	0
80	20241111	181800	172511190	2500	2500	2500	2500	0
81	20241111	181700	172511190	2500	2500	2500	2500	0
82	20241111	181600	172511190	2500	2500	2500	2500	0
83	20241111	181500	172511190	2500	2500	2500	2500	0
84	20241111	181400	172511190	2500	2500	2500	2500	0
85	20241111	181300	172511190	2500	2500	2500	2500	0
86	20241111	181200	172511190	2500	2500	2500	2500	0
87	20241111	181100	172511190	2500	2500	2500	2500	0
88	20241111	181000	172511190	2500	2500	2500	2500	0
89	20241111	180900	172511190	2500	2500	2500	2500	0
90	20241111	180800	172511190	2500	2500	2500	2500	0
91	20241111	180700	172511190	2500	2500	2500	2500	0
92	20241111	180600	172511190	2500	2500	2500	2500	1982
93	20241111	180500	172511190	2500	2500	2500	2500	0
94	20241111	180400	172511190	2500	2500	2500	2500	0
95	20241111	180300	172511190	2500	2500	2500	2500	0
96	20241111	180200	172511190	2500	2500	2500	2500	0
97	20241111	180100	172511190	2500	2500	2500	2500	0
98	20241111	180000	172511190	2500	2500	2500	2500	0
99	20241111	175900	172511190	2500	2500	2500	2500	0
100	20241111	175800	172511190	2500	2500	2500	2500	0
101	20241111	175700	172511190	2500	2500	2500	2500	0
102	20241111	175600	172511190	2500	2500	2500	2500	0
103	20241111	175500	172511190	2500	2500	2500	2500	0
104	20241111	175400	172511190	2500	2500	2500	2500	0
105	20241111	175300	172511190	2500	2500	2500	2500	0
106	20241111	175200	172511190	2500	2500	2500	2500	0
107	20241111	175100	172511190	2500	2500	2500	2500	0
108	20241111	175000	172511190	2500	2500	2500	2500	0
109	20241111	174900	172511190	2500	2500	2500	2500	0
110	20241111	174800	172511190	2500	2500	2500	2500	0
111	20241111	174700	172511190	2500	2500	2500	2500	0
112	20241111	174600	172511190	2500	2500	2500	2500	0
113	20241111	174500	172511190	2500	2500	2500	2500	0
114	20241111	174400	172511190	2500	2500	2500	2500	0
115	20241111	174300	172511190	2500	2500	2500	2500	0
116	20241111	174200	172511190	2500	2500	2500	2500	0
117	20241111	174100	172511190	2500	2500	2500	2500	0
118	20241111	174000	172511190	2500	2500	2500	2500	0
119	20241111	173900	172511190	2500	2500	2500	2500	0
120	20241111	173800	172511190	2500	2500	2500	2500	0
121	20241111	173700	172511190	2500	2500	2500	2500	0
122	20241111	173600	172511190	2500	2500	2500	2500	1982
123	20241111	173500	172511190	2500	2500	2500	2500	0
124	20241111	173400	172511190	2500	2500	2500	2500	0
125	20241111	173300	172511190	2500	2500	2500	2500	0
126	20241111	173200	172511190	2500	2500	2500	2500	0
127	20241111	173100	172511190	2500	2500	2500	2500	0
128	20241111	173000	172511190	2500	2500	2500	2500	0
129	20241111	172900	172511190	2500	2500	2500	2500	0
130	20241111	172800	172511190	2500	2500	2500	2500	0
131	20241111	172700	172511190	2500	2500	2500	2500	0
132	20241111	172600	172511190	2500	2500	2500	2500	0
133	20241111	172500	172511190	2500	2500	2500	2500	0
134	20241111	172400	172511190	2500	2500	2500	2500	0
135	20241111	172300	172511190	2500	2500	2500	2500	0
136	20241111	172200	172511190	2500	2500	2500	2500	0
137	20241111	172100	172511190	2500	2500	2500	2500	0
138	20241111	172000	172511190	2500	2500	2500	2500	0
139	20241111	171900	172511190	2500	2500	2500	2500	0
140	20241111	171800	172511190	2500	2500	2500	2500	0
141	20241111	171700	172511190	2500	2500	2500	2500	0
142	20241111	171600	172511190	2500	2500	2500	2500	0
143	20241111	171500	172511190	2500	2500	2500	2500	0
144	20241111	171400	172511190	2500	2500	2500	2500	0
145	20241111	171300	172511190	2500	2500	2500	2500	0
146	20241111	171200	172511190	2500	2500	2500	2500	0
147	20241111	171100	172511190	2500	2500	2500	2500	0
148	20241111	171000	172511190	2500	2500	2500	2500	0
149	20241111	170900	172511190	2500	2500	2500	2500	0
150	20241111	170800	172511190	2500	2500	2500	2500	0
151	20241111	170700	172511190	2500	2500	2500	2500	0
152	20241111	170600	172511190	2500	2500	2500	2500	1982
153	20241111	170500	172511190	2500	2500	2500	2500	0
154	20241111	170400	172511190	2500	2500	2500	2500	0
155	20241111	170300	172511190	2500	2500	2500	2500	0
156	20241111	170200	172511190	2500	2500	2500	2500	0
157	20241111	170100	172511190	2500	2500	2500	2500	0
158	20241111	170000	172511190	2500	2500	2500	2500	0
159	20241111	165900	172511190	2500	2500	2500	2500	0
160	20241111	165800	172511190	2500	2500	2500	2500	0
161	20241111	165700	172511190	2500	2500	2500	2500	0
162	20241111	165600	172511190	2500	2500	2500	2500	0
163	20241111	165500	172511190	2500	2500	2500	2500	0
164	20241111	165400	172511190	2500	2500	2500	2500	0
165	20241111	165300	172511190	2500	2500	2500	2500	0
166	20241111	165200	172511190	2500	2500	2500	2500	0
167	20241111	165100	172511190	2500	2500	2500	2500	0
168	20241111	165000	172511190	2500	2500	2500	2500	0
169	20241111	164900	172511190	2500	2500	2500	2500	0
170	20241111	164800	172511190	2500	2500	2500	2500	0
171	20241111	164700	172511190	2500	2500	2500	2500	0
172	20241111	164600	172511190	2500	2500	2500	2500	0
173	20241111	164500	172511190	2500	2500	2500	2500	0
174	20241111	164400	172511190	2500	2500	2500	2500	0
175	20241111	164300	172511190	2500	2500	2500	2500	0
176	20241111	164200	172511190	2500	2500	2500	2500	0
177	20241111	164100	172511190	2500	2500	2500	2500	0
178	20241111	164000	172511190	2500	2500	2500	2500	0
179	20241111	163900	172511190	2500	2500	2500	2500	0
180	20241111	163800	172511190	2500	2500	2500	2500	0
181	20241111	163700	172511190	2500	2500	2500	2500	0
182	20241111	163600	172511190	2500	2500	2500	2500	1982
183	20241111	163500	172511190	2500	2500	2500	2500	0
184	20241111	163400	172511190	2500	2500	2500	2500	0
185	20241111	163300	172511190	2500	2500	2500	2500	0
186	20241111	163200	172511190	2500	2500	2500	2500	0
187	20241111	163100	172511190	2500	2500	2500	2500	0
188	20241111	163000	172511190	2500	2500	2500	2500	0
189	20241111	162900	172511190	2500	2500	2500	2500	0
190	20241111	162800	172511190	2500	2500	2500	2500	0
191	20241111	162700	172511190	2500	2500	2500	2500	0
192	20241111	162600	172511190	2500	2500	2500	2500	0
193	20241111	162500	172511190	2500	2500	2500	2500	0
194	20241111	162400	172511190	2500	2500	2500	2500	0
195	20241111	162300	172511190	2500	2500	2500	2500	0
196	20241111	162200	172511190	2500	2500	2500	2500	0
197	20241111	162100	172511190	2500	2500	2500	2500	0
198	20241111	162000	172511190	2500	2500	2500	2500	0
199	20241111	161900	172511190	2500	2500	2500	2500	0
200	20241111	161800	172511190	2500	2500	2500	2500	0
201	20241111	161700	172511190	2500	2500	2500	2500	0
202	20241111	161600	172511190	2500	2500	2500	2500	0
203	20241111	161500	172511190	2500	2500	2500	2500	0
204	20241111	161400	172511190	2500	2500	2500	2500	0
205	20241111	161300	172511190	2500	2500	2500	2500	0
206	20241111	161200	172511190	2500	2500	2500	2500	0
207	20241111	161100	172511190	2500	2500	2500	2500	0
208	20241111	161000	172511190	2500	2500	2500	2500	0
209	20241111	160900	172511190	2500	2500	2500	2500	0
210	20241111	160800	172511190	2500	2500	2500	2500	0
211	20241111	160700	172511190	2500	2500	2500	2500	0
212	20241111	160600	172511190	2500	2500	2500	2500	1982
213	20241111	160500	172511190	2500	2500	2500	2500	0
214	20241111	160400	172511190	2500	2500	2500	2500	0
215	20241111	160300	172511190	2500	2500	2500	2500	0
216	20241111	160200	172511190	2500	2500	2500	2500	0
217	20241111	160100	172511190	2500	2500	2500	2500	0
218	20241111	160000	172511190	2500	2500	2500	2500	0
219	20241111	155900	172511190	2500	2500	2500	2500	0
220	20241111	155800	172511190	2500	2500	2500	2500	0
221	20241111	155700	172511190	2500	2500	2500	2500	0
222	20241111	155600	172511190	2500	2500	2500	2500	0
223	20241111	155500	172511190	2500	2500	2500	2500	0
224	20241111	155400	172511190	2500	2500	2500	2500	0
225	20241111	155300	172511190	2500	2500	2500	2500	0
226	20241111	155200	172511190	2500	2500	2500	2500	0
227	20241111	155100	172511190	2500	2500	2500	2500	0
228	20241111	155000	172511190	2500	2500	2500	2500	0
229	20241111	154900	172511190	2500	2500	2500	2500	0
230	20241111	154800	172511190	2500	2500	2500	2500	0
231	20241111	154700	172511190	2500	2500	2500	2500	0
232	20241111	154600	172511190	2500	2500	2500	2500	0
233	20241111	154500	172511190	2500	2500	2500	2500	0
234	20241111	154400	172511190	2500	2500	2500	2500	0
235	20241111	154300	172511190	2500	2500	2500	2500	0
236	20241111	154200	172511190	2500	2500	2500	2500	0
237	20241111	154100	172511190	2500	2500	2500	2500	0
238	20241111	154000	172511190	2500	2500	2500	2500	0
239	20241111	153900	172511190	2500	2500	2500	2500	0
240	20241111	153800	172511190	2500	2500	2500	2500	0
241	20241111	153700	172511190	2500	2500	2500	2500	0
242	20241111	153600	172511190	2500	2500	2500	2500	1982
243	20241111	153500	172511190	2500	2500	2500	2500	0
244	20241111	153400	172511190	2500	2500	2500	2500	0
245	20241111	153300	172511190	2500	2500	2500	2500	0
246	20241111	153200	172511190	2500	2500	2500	2500	0
247	20241111	153100	172511190	2500	2500	2500	2500	0
248	20241111	153000	172511190	2500	2500	2500	2500	1982
249	20241111	152900	167556190	2500	2500	2500	2500	0
250	20241111	152800	167556190	2500	2500	2500	2500	0
251	20241111	152700	167556190	2500	2500	2500	2500	0
252	20241111	152600	167556190	2500	2500	2500	2500	0
253	20241111	152500	167556190	2500	2500	2500	2500	0
254	20241111	152400	167556190	2500	2500	2500	2500	0
255	20241111	152300	167556190	2500	2500	2500	2500	0
256	20241111	152200	167556190	2500	2500	2500	2500	0
257	20241111	152100	167556190	2500	2500	2500	2500	0
258	20241111	152000	167556190	2500	2500	2500	2500	0
259	20241111	151900	167556190	2500	2500	2500	2500	1
260	20241111	151800	167553690	2490	2490	2490	2490	0
261	20241111	151700	167553690	2490	2490	2490	2490	323
262	20241111	151600	166749420	2485	2485	2485	2485	0
263	20241111	151500	166749420	2485	2485	2485	2485	1625
264	20241111	151400	162711295	2490	2490	2490	2490	0
265	20241111	151300	162711295	2490	2490	2490	2490	0
266	20241111	151200	162711295	2490	2500	2500	2490	932
267	20241111	151100	160390415	2500	2500	2500	2500	0
268	20241111	151000	160390415	2500	2500	2500	2500	120
269	20241111	150900	160090415	2500	2500	2500	2500	0
270	20241111	150800	160090415	2500	2500	2500	2500	1
271	20241111	150700	160087915	2490	2490	2490	2490	206
272	20241111	150600	159574975	2500	2500	2500	2500	401
273	20241111	150500	158572475	2500	2500	2500	2500	300
274	20241111	150400	157822475	2500	2500	2500	2500	0
275	20241111	150300	157822475	2500	2500	2500	2500	100
276	20241111	150200	157572475	2490	2490	2490	2490	284
277	20241111	150100	156865315	2485	2485	2485	2485	0
278	20241111	150000	156865315	2485	2485	2485	2485	0
279	20241111	145900	156865315	2485	2485	2485	2485	0
280	20241111	145800	156865315	2485	2485	2485	2485	0
281	20241111	145700	156865315	2485	2485	2485	2485	0
282	20241111	145600	156865315	2485	2485	2485	2485	0
283	20241111	145500	156865315	2485	2485	2485	2485	0
284	20241111	145400	156865315	2485	2485	2485	2485	0
285	20241111	145300	156865315	2485	2485	2485	2485	0
286	20241111	145200	156865315	2485	2485	2485	2485	0
287	20241111	145100	156865315	2485	2485	2485	2485	38
288	20241111	145000	156770885	2500	2500	2500	2500	0
289	20241111	144900	156770885	2500	2500	2500	2500	0
290	20241111	144800	156770885	2500	2500	2500	2500	401
291	20241111	144700	155768385	2500	2500	2500	2500	0
292	20241111	144600	155768385	2500	2500	2500	2500	0
293	20241111	144500	155768385	2500	2500	2500	2500	0
294	20241111	144400	155768385	2500	2500	2500	2500	100
295	20241111	144300	155518385	2485	2485	2485	2485	15
296	20241111	144200	155481110	2500	2500	2500	2500	0
297	20241111	144100	155481110	2500	2500	2500	2500	0
298	20241111	144000	155481110	2500	2500	2500	2500	0
299	20241111	143900	155481110	2500	2500	2500	2500	0
300	20241111	143800	155481110	2500	2500	2500	2500	0
301	20241111	143700	155481110	2500	2500	2500	2500	0
302	20241111	143600	155481110	2500	2495	2500	2495	500
303	20241111	143500	154232965	2485	2485	2485	2485	0
304	20241111	143400	154232965	2485	2485	2485	2485	0
305	20241111	143300	154232965	2485	2485	2485	2485	0
306	20241111	143200	154232965	2485	2485	2485	2485	0
307	20241111	143100	154232965	2485	2485	2485	2485	0
308	20241111	143000	154232965	2485	2485	2485	2485	0
309	20241111	142900	154232965	2485	2485	2485	2485	0
310	20241111	142800	154232965	2485	2485	2485	2485	0
311	20241111	142700	154232965	2485	2485	2485	2485	91
312	20241111	142600	154006830	2485	2485	2485	2485	0
313	20241111	142500	154006830	2485	2485	2485	2485	0
314	20241111	142400	154006830	2485	2485	2485	2485	0
315	20241111	142300	154006830	2485	2485	2485	2485	0
316	20241111	142200	154006830	2485	2485	2485	2485	0
317	20241111	142100	154006830	2485	2485	2485	2485	0
318	20241111	142000	154006830	2485	2485	2485	2485	0
319	20241111	141900	154006830	2485	2485	2485	2485	0
320	20241111	141800	154006830	2485	2485	2485	2485	0
321	20241111	141700	154006830	2485	2485	2485	2485	0
322	20241111	141600	154006830	2485	2485	2485	2485	0
323	20241111	141500	154006830	2485	2485	2485	2485	806
324	20241111	141400	152003920	2500	2485	2500	2485	497
325	20241111	141300	150762855	2480	2480	2480	2480	0
326	20241111	141200	150762855	2480	2480	2480	2480	0
327	20241111	141100	150762855	2480	2480	2480	2480	137
328	20241111	141000	150423095	2480	2480	2480	2480	0
329	20241111	140900	150423095	2480	2480	2480	2480	0
330	20241111	140800	150423095	2480	2480	2480	2480	0
331	20241111	140700	150423095	2480	2480	2480	2480	0
332	20241111	140600	150423095	2480	2480	2480	2480	0
333	20241111	140500	150423095	2480	2480	2480	2480	0
334	20241111	140400	150423095	2480	2480	2480	2480	0
335	20241111	140300	150423095	2480	2480	2480	2480	1
336	20241111	140200	150420615	2480	2480	2480	2480	0
337	20241111	140100	150420615	2480	2480	2480	2480	0
338	20241111	140000	150420615	2480	2480	2480	2480	500
339	20241111	135900	149180615	2480	2480	2480	2480	0
340	20241111	135800	149180615	2480	2480	2480	2480	0
341	20241111	135700	149180615	2480	2480	2480	2480	0
342	20241111	135600	149180615	2480	2480	2480	2480	0
343	20241111	135500	149180615	2480	2480	2480	2480	1875
344	20241111	135400	144530615	2485	2485	2485	2485	1436
345	20241111	135300	140962155	2490	2490	2490	2490	0
346	20241111	135200	140962155	2490	2490	2490	2490	0
347	20241111	135100	140962155	2490	2490	2490	2490	0
348	20241111	135000	140962155	2490	2490	2490	2490	0
349	20241111	134900	140962155	2490	2490	2490	2490	356
350	20241111	134800	140075715	2490	2490	2490	2490	0
351	20241111	134700	140075715	2490	2500	2500	2490	540
352	20241111	134600	138731075	2500	2500	2500	2500	0
353	20241111	134500	138731075	2500	2500	2500	2500	0
354	20241111	134400	138731075	2500	2500	2500	2500	0
355	20241111	134300	138731075	2500	2500	2500	2500	100
356	20241111	134200	138481075	2500	2500	2500	2500	0
357	20241111	134100	138481075	2500	2500	2500	2500	36
358	20241111	134000	138391075	2500	2500	2500	2500	0
359	20241111	133900	138391075	2500	2500	2500	2500	0
360	20241111	133800	138391075	2500	2500	2500	2500	1
361	20241111	133700	138388575	2500	2490	2500	2490	1000
362	20241111	133600	135895540	2485	2485	2485	2485	66
363	20241111	133500	135731530	2485	2485	2485	2485	122
364	20241111	133400	135428360	2485	2485	2485	2485	0
365	20241111	133300	135428360	2485	2485	2485	2485	0
366	20241111	133200	135428360	2485	2485	2485	2485	0
367	20241111	133100	135428360	2485	2485	2485	2485	0
368	20241111	133000	135428360	2485	2485	2485	2485	0
369	20241111	132900	135428360	2485	2485	2485	2485	1
370	20241111	132800	135425875	2485	2485	2485	2485	0
371	20241111	132700	135425875	2485	2485	2485	2485	345
372	20241111	132600	134568550	2490	2490	2490	2490	0
373	20241111	132500	134568550	2490	2490	2490	2490	0
374	20241111	132400	134568550	2490	2490	2490	2490	0
375	20241111	132300	134568550	2490	2490	2490	2490	100
376	20241111	132200	134319550	2480	2480	2480	2480	0
377	20241111	132100	134319550	2480	2480	2480	2480	0
378	20241111	132000	134319550	2480	2480	2480	2480	0
379	20241111	131900	134319550	2480	2480	2480	2480	0
380	20241111	131800	134319550	2480	2485	2485	2480	770
381	20241111	131700	132406170	2485	2485	2485	2485	0
382	20241111	131600	132406170	2485	2485	2485	2485	214
383	20241111	131500	131874380	2485	2485	2485	2485	0
384	20241111	131400	131874380	2485	2485	2485	2485	0
385	20241111	131300	131874380	2485	2485	2485	2485	0
386	20241111	131200	131874380	2485	2485	2485	2485	48
387	20241111	131100	131755100	2480	2480	2480	2480	0
388	20241111	131000	131755100	2480	2480	2480	2480	0
389	20241111	130900	131755100	2480	2480	2480	2480	0
390	20241111	130800	131755100	2480	2480	2480	2480	0
391	20241111	130700	131755100	2480	2480	2480	2480	0
392	20241111	130600	131755100	2480	2480	2480	2480	0
393	20241111	130500	131755100	2480	2480	2480	2480	0
394	20241111	130400	131755100	2480	2480	2480	2480	0
395	20241111	130300	131755100	2480	2480	2480	2480	0
396	20241111	130200	131755100	2480	2480	2480	2480	369
397	20241111	130100	130839980	2480	2480	2480	2480	0
398	20241111	130000	130839980	2480	2480	2480	2480	30
399	20241111	125900	130765580	2495	2495	2495	2495	0
400	20241111	125800	130765580	2495	2485	2495	2485	53
401	20241111	125700	130633375	2495	2495	2495	2495	0
402	20241111	125600	130633375	2495	2495	2495	2495	0
403	20241111	125500	130633375	2495	2495	2495	2495	2
404	20241111	125400	130628385	2495	2495	2495	2495	0
405	20241111	125300	130628385	2495	2495	2495	2495	0
406	20241111	125200	130628385	2495	2495	2495	2495	0
407	20241111	125100	130628385	2495	2495	2495	2495	1
408	20241111	125000	130625890	2480	2480	2480	2480	0
409	20241111	124900	130625890	2480	2480	2480	2480	0
410	20241111	124800	130625890	2480	2480	2480	2480	0
411	20241111	124700	130625890	2480	2480	2480	2480	0
412	20241111	124600	130625890	2480	2480	2480	2480	0
413	20241111	124500	130625890	2480	2480	2480	2480	63
414	20241111	124400	130469650	2480	2480	2480	2480	1000
415	20241111	124300	127989650	2495	2495	2495	2495	0
416	20241111	124200	127989650	2495	2495	2495	2495	0
417	20241111	124100	127989650	2495	2495	2495	2495	0
418	20241111	124000	127989650	2495	2495	2495	2495	0
419	20241111	123900	127989650	2495	2495	2495	2495	120
420	20241111	123800	127690250	2485	2485	2485	2485	66
421	20241111	123700	127526240	2485	2485	2485	2485	0
422	20241111	123600	127526240	2485	2485	2485	2485	6
423	20241111	123500	127511330	2485	2485	2485	2485	0
424	20241111	123400	127511330	2485	2485	2485	2485	8
425	20241111	123300	127491450	2480	2480	2480	2480	30
426	20241111	123200	127417050	2480	2480	2480	2480	0
427	20241111	123100	127417050	2480	2480	2480	2480	0
428	20241111	123000	127417050	2480	2480	2480	2480	0
429	20241111	122900	127417050	2480	2480	2485	2480	502
430	20241111	122800	126172085	2485	2485	2485	2485	0
431	20241111	122700	126172085	2485	2485	2485	2485	551
432	20241111	122600	124802850	2485	2485	2485	2485	40
433	20241111	122500	124703450	2485	2485	2485	2485	504
434	20241111	122400	123451010	2480	2480	2480	2480	1
435	20241111	122300	123448530	2475	2475	2475	2475	0
436	20241111	122200	123448530	2475	2475	2475	2475	130
437	20241111	122100	123126780	2475	2475	2475	2475	0
438	20241111	122000	123126780	2475	2475	2475	2475	0
439	20241111	121900	123126780	2475	2475	2475	2475	0
440	20241111	121800	123126780	2475	2475	2475	2475	0
441	20241111	121700	123126780	2475	2475	2475	2475	249
442	20241111	121600	122510505	2475	2475	2475	2475	1
443	20241111	121500	122508030	2475	2475	2475	2475	100
444	20241111	121400	122260530	2490	2490	2490	2490	0
445	20241111	121300	122260530	2490	2490	2490	2490	0
446	20241111	121200	122260530	2490	2475	2490	2475	320
447	20241111	121100	121468230	2480	2480	2480	2480	0
448	20241111	121000	121468230	2480	2480	2480	2480	0
449	20241111	120900	121468230	2480	2480	2480	2480	0
450	20241111	120800	121468230	2480	2480	2480	2480	0
451	20241111	120700	121468230	2480	2480	2480	2480	0
452	20241111	120600	121468230	2480	2480	2480	2480	90
453	20241111	120500	121245030	2480	2480	2480	2480	101
454	20241111	120400	120994550	2480	2480	2480	2480	0
455	20241111	120300	120994550	2480	2480	2490	2475	1197
456	20241111	120200	118031330	2480	2480	2480	2480	0
457	20241111	120100	118031330	2480	2480	2480	2480	0
458	20241111	120000	118031330	2480	2480	2480	2480	38
459	20241111	115900	117937090	2480	2480	2480	2480	0
460	20241111	115800	117937090	2480	2480	2480	2480	0
461	20241111	115700	117937090	2480	2480	2480	2480	11
462	20241111	115600	117909810	2480	2480	2480	2480	1
463	20241111	115500	117907330	2480	2480	2480	2480	2142
464	20241111	115400	112595170	2480	2485	2485	2480	714
465	20241111	115300	110824025	2485	2485	2485	2485	146
466	20241111	115200	110461215	2485	2485	2485	2485	353
467	20241111	115100	109584010	2495	2495	2495	2495	0
468	20241111	115000	109584010	2495	2495	2495	2495	0
469	20241111	114900	109584010	2495	2495	2495	2495	0
470	20241111	114800	109584010	2495	2495	2495	2495	0
471	20241111	114700	109584010	2495	2490	2495	2485	1915
472	20241111	114600	104817085	2490	2490	2490	2490	0
473	20241111	114500	104817085	2490	2490	2490	2490	0
474	20241111	114400	104817085	2490	2490	2490	2490	0
475	20241111	114300	104817085	2490	2490	2490	2490	1
476	20241111	114200	104814595	2490	2490	2490	2490	0
477	20241111	114100	104814595	2490	2490	2490	2490	0
478	20241111	114000	104814595	2490	2490	2490	2490	0
479	20241111	113900	104814595	2490	2490	2490	2490	0
480	20241111	113800	104814595	2490	2490	2490	2490	0
481	20241111	113700	104814595	2490	2490	2490	2490	350
482	20241111	113600	103943095	2490	2490	2490	2490	0
483	20241111	113500	103943095	2490	2490	2490	2490	100
484	20241111	113400	103694095	2490	2490	2490	2490	100
485	20241111	113300	103445095	2490	2490	2490	2490	0
486	20241111	113200	103445095	2490	2495	2495	2490	16
487	20241111	113100	103405240	2495	2495	2495	2495	6
488	20241111	113000	103390270	2495	2495	2495	2495	0
489	20241111	112900	103390270	2495	2495	2495	2495	210
490	20241111	112800	102866320	2495	2495	2495	2495	745
491	20241111	112700	101007545	2500	2500	2500	2500	231
492	20241111	112600	100430045	2505	2505	2505	2505	0
493	20241111	112500	100430045	2505	2505	2505	2505	0
494	20241111	112400	100430045	2505	2505	2505	2505	55
495	20241111	112300	100292270	2495	2495	2495	2495	0
496	20241111	112200	100292270	2495	2500	2500	2495	6
497	20241111	112100	100277285	2500	2500	2500	2500	700
498	20241111	112000	98527285	2510	2510	2510	2510	0
499	20241111	111900	98527285	2510	2510	2510	2510	0
500	20241111	111800	98527285	2510	2510	2510	2510	0
501	20241111	111700	98527285	2510	2510	2510	2510	2
502	20241111	111600	98522265	2510	2510	2510	2510	10
503	20241111	111500	98497165	2510	2510	2510	2510	1
504	20241111	111400	98494655	2490	2490	2490	2490	0
505	20241111	111300	98494655	2490	2490	2490	2490	0
506	20241111	111200	98494655	2490	2490	2490	2490	0
507	20241111	111100	98494655	2490	2490	2490	2490	0
508	20241111	111000	98494655	2490	2490	2490	2490	0
509	20241111	110900	98494655	2490	2490	2490	2490	0
510	20241111	110800	98494655	2490	2490	2490	2490	700
511	20241111	110700	96751655	2490	2490	2490	2490	0
512	20241111	110600	96751655	2490	2495	2495	2490	427
513	20241111	110500	95687245	2495	2495	2495	2495	0
514	20241111	110400	95687245	2495	2500	2500	2495	1501
515	20241111	110300	91942225	2500	2500	2500	2500	0
516	20241111	110200	91942225	2500	2500	2500	2500	0
517	20241111	110100	91942225	2500	2500	2500	2500	204
518	20241111	110000	91432225	2500	2500	2500	2500	150
519	20241111	105900	91057225	2500	2500	2500	2500	0
520	20241111	105800	91057225	2500	2500	2500	2500	0
521	20241111	105700	91057225	2500	2500	2500	2500	0
522	20241111	105600	91057225	2500	2500	2500	2500	0
523	20241111	105500	91057225	2500	2500	2500	2500	560
524	20241111	105400	89657225	2500	2505	2505	2500	359
525	20241111	105300	88758725	2505	2505	2505	2505	1
526	20241111	105200	88756220	2510	2510	2510	2510	0
527	20241111	105100	88756220	2510	2510	2510	2510	0
528	20241111	105000	88756220	2510	2510	2510	2510	0
529	20241111	104900	88756220	2510	2510	2510	2510	0
530	20241111	104800	88756220	2510	2510	2510	2510	0
531	20241111	104700	88756220	2510	2510	2510	2510	0
532	20241111	104600	88756220	2510	2510	2510	2510	1
533	20241111	104500	88753710	2510	2510	2510	2510	0
534	20241111	104400	88753710	2510	2510	2510	2510	0
535	20241111	104300	88753710	2510	2510	2510	2510	0
536	20241111	104200	88753710	2510	2510	2510	2510	1
537	20241111	104100	88751200	2500	2510	2510	2500	5
538	20241111	104000	88738690	2500	2500	2500	2500	0
539	20241111	103900	88738690	2500	2500	2500	2500	365
540	20241111	103800	87826190	2495	2500	2500	2495	2014
541	20241111	103700	82791290	2505	2505	2505	2505	1
542	20241111	103600	82788785	2505	2505	2505	2505	503
543	20241111	103500	81528770	2510	2510	2510	2510	54
544	20241111	103400	81393230	2505	2505	2505	2505	0
545	20241111	103300	81393230	2505	2505	2505	2505	1073
546	20241111	103200	78705365	2510	2510	2510	2510	0
547	20241111	103100	78705365	2510	2510	2510	2510	9
548	20241111	103000	78682775	2510	2510	2510	2510	11
549	20241111	102900	78655165	2510	2510	2510	2510	4
550	20241111	102800	78645125	2505	2505	2510	2505	1216
551	20241111	102700	75599040	2505	2505	2505	2505	50
552	20241111	102600	75473790	2510	2510	2510	2510	0
553	20241111	102500	75473790	2510	2505	2510	2505	1600
554	20241111	102400	71464790	2510	2510	2510	2510	0
555	20241111	102300	71464790	2510	2510	2510	2510	0
556	20241111	102200	71464790	2510	2510	2510	2510	0
557	20241111	102100	71464790	2510	2510	2510	2510	63
558	20241111	102000	71306660	2510	2510	2510	2510	16
559	20241111	101900	71266500	2510	2510	2510	2510	4
560	20241111	101800	71256460	2510	2510	2510	2510	1119
561	20241111	101700	68447770	2515	2515	2515	2515	0
562	20241111	101600	68447770	2515	2510	2515	2510	44
563	20241111	101500	68337325	2510	2510	2510	2510	191
564	20241111	101400	67857915	2515	2515	2515	2515	0
565	20241111	101300	67857915	2515	2515	2515	2515	0
566	20241111	101200	67857915	2515	2515	2515	2515	210
567	20241111	101100	67329765	2515	2515	2515	2515	790
568	20241111	101000	65342915	2515	2510	2515	2510	116
569	20241111	100900	65051750	2510	2510	2510	2510	5
570	20241111	100800	65039200	2510	2510	2510	2510	160
571	20241111	100700	64637600	2510	2510	2510	2510	14
572	20241111	100600	64602460	2515	2515	2515	2515	1
573	20241111	100500	64599945	2525	2515	2525	2515	1002
574	20241111	100400	62079895	2515	2510	2515	2510	28
575	20241111	100300	62009605	2515	2515	2515	2515	54
576	20241111	100200	61873795	2510	2515	2515	2510	1074
577	20241111	100100	59177855	2515	2515	2515	2515	4
578	20241111	100000	59167795	2515	2515	2515	2515	100
579	20241111	095900	58916295	2515	2515	2515	2515	1170
580	20241111	095800	55973745	2515	2525	2525	2515	1057
581	20241111	095700	53310250	2530	2530	2530	2530	0
582	20241111	095600	53310250	2530	2530	2530	2530	0
583	20241111	095500	53310250	2530	2530	2530	2530	301
584	20241111	095400	52548720	2530	2530	2530	2530	0
585	20241111	095300	52548720	2530	2530	2530	2530	0
586	20241111	095200	52548720	2530	2530	2530	2525	1023
587	20241111	095100	49965635	2525	2530	2530	2525	121
588	20241111	095000	49660090	2525	2540	2540	2525	1646
589	20241111	094900	45498055	2550	2550	2550	2550	2
590	20241111	094800	45492955	2550	2550	2550	2550	1
591	20241111	094700	45490405	2550	2550	2550	2550	3
592	20241111	094600	45482755	2550	2550	2550	2550	0
593	20241111	094500	45482755	2550	2550	2550	2550	0
594	20241111	094400	45482755	2550	2550	2550	2550	0
595	20241111	094300	45482755	2550	2550	2550	2550	1
596	20241111	094200	45480205	2545	2545	2545	2545	78
597	20241111	094100	45281695	2550	2550	2550	2550	0
598	20241111	094000	45281695	2550	2550	2550	2550	0
599	20241111	093900	45281695	2550	2550	2550	2550	0
600	20241111	093800	45281695	2550	2550	2550	2550	1
601	20241111	093700	45279145	2535	2535	2535	2535	0
602	20241111	093600	45279145	2535	2535	2535	2535	0
603	20241111	093500	45279145	2535	2540	2540	2535	1000
604	20241111	093400	42744030	2550	2550	2550	2550	0
605	20241111	093300	42744030	2550	2550	2550	2550	1011
606	20241111	093200	40165980	2550	2545	2550	2540	53
607	20241111	093100	40031160	2545	2555	2555	2545	272
608	20241111	093000	39337970	2595	2595	2595	2595	0
609	20241111	092900	39337970	2595	2595	2595	2595	0
610	20241111	092800	39337970	2595	2595	2595	2595	0
611	20241111	092700	39337970	2595	2595	2595	2595	0
612	20241111	092600	39337970	2595	2595	2595	2595	0
613	20241111	092500	39337970	2595	2595	2595	2595	0
614	20241111	092400	39337970	2595	2595	2595	2595	0
615	20241111	092300	39337970	2595	2595	2595	2595	1
616	20241111	092200	39335375	2580	2580	2580	2580	20
617	20241111	092100	39283775	2580	2580	2580	2580	0
618	20241111	092000	39283775	2580	2580	2580	2580	268
619	20241111	091900	38592335	2580	2580	2580	2580	79
620	20241111	091800	38388515	2545	2545	2545	2545	1
621	20241111	091700	38385970	2575	2545	2580	2545	1721
622	20241111	091600	33954275	2580	2560	2600	2560	1100
623	20241111	091500	31128490	2555	2555	2555	2555	146
624	20241111	091400	30755460	2565	2530	2565	2525	2380
625	20241111	091300	24709595	2540	2535	2540	2535	1002
626	20241111	091200	22169515	2535	2555	2555	2535	5018
627	20241111	091100	9380395	2565	2565	2565	2565	100
628	20241111	091000	9123895	2570	2550	2570	2550	508
629	20241111	090900	7828475	2555	2555	2555	2555	607
630	20241111	090800	6277590	2560	2555	2560	2555	301
631	20241111	090700	5507035	2555	2555	2555	2555	0
632	20241111	090600	5507035	2555	2560	2560	2555	1385
633	20241111	090500	1962360	2560	2560	2560	2560	0
634	20241111	090400	1962360	2560	2560	2560	2560	1
635	20241111	090300	1959800	2555	2570	2570	2555	526
636	20241111	090200	611745	2600	2600	2600	2600	1
637	20241111	090100	609145	2600	2600	2600	2600	0
638	20241111	090000	609145	2600	2615	2615	2600	233