KissMeData/289010/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	205900	122266400	2500	2500	2500	2500	758
3	20241105	205800	122266400	2500	2500	2500	2500	0
4	20241105	205700	122266400	2500	2500	2500	2500	0
5	20241105	205600	122266400	2500	2500	2500	2500	0
6	20241105	205500	122266400	2500	2500	2500	2500	0
7	20241105	205400	122266400	2500	2500	2500	2500	0
8	20241105	205300	122266400	2500	2500	2500	2500	0
9	20241105	205200	122266400	2500	2500	2500	2500	0
10	20241105	205100	122266400	2500	2500	2500	2500	0
11	20241105	205000	122266400	2500	2500	2500	2500	0
12	20241105	204900	122266400	2500	2500	2500	2500	0
13	20241105	204800	122266400	2500	2500	2500	2500	0
14	20241105	204700	122266400	2500	2500	2500	2500	0
15	20241105	204600	122266400	2500	2500	2500	2500	0
16	20241105	204500	122266400	2500	2500	2500	2500	0
17	20241105	204400	122266400	2500	2500	2500	2500	0
18	20241105	204300	122266400	2500	2500	2500	2500	0
19	20241105	204200	122266400	2500	2500	2500	2500	0
20	20241105	204100	122266400	2500	2500	2500	2500	0
21	20241105	204000	122266400	2500	2500	2500	2500	0
22	20241105	203900	122266400	2500	2500	2500	2500	0
23	20241105	203800	122266400	2500	2500	2500	2500	0
24	20241105	203700	122266400	2500	2500	2500	2500	0
25	20241105	203600	122266400	2500	2500	2500	2500	0
26	20241105	203500	122266400	2500	2500	2500	2500	0
27	20241105	203400	122266400	2500	2500	2500	2500	0
28	20241105	203300	122266400	2500	2500	2500	2500	0
29	20241105	203200	122266400	2500	2500	2500	2500	0
30	20241105	203100	122266400	2500	2500	2500	2500	0
31	20241105	203000	122266400	2500	2500	2500	2500	0
32	20241105	202900	122266400	2500	2500	2500	2500	758
33	20241105	202800	122266400	2500	2500	2500	2500	0
34	20241105	202700	122266400	2500	2500	2500	2500	0
35	20241105	202600	122266400	2500	2500	2500	2500	0
36	20241105	202500	122266400	2500	2500	2500	2500	0
37	20241105	202400	122266400	2500	2500	2500	2500	0
38	20241105	202300	122266400	2500	2500	2500	2500	0
39	20241105	202200	122266400	2500	2500	2500	2500	0
40	20241105	202100	122266400	2500	2500	2500	2500	0
41	20241105	202000	122266400	2500	2500	2500	2500	0
42	20241105	201900	122266400	2500	2500	2500	2500	0
43	20241105	201800	122266400	2500	2500	2500	2500	0
44	20241105	201700	122266400	2500	2500	2500	2500	0
45	20241105	201600	122266400	2500	2500	2500	2500	0
46	20241105	201500	122266400	2500	2500	2500	2500	0
47	20241105	201400	122266400	2500	2500	2500	2500	0
48	20241105	201300	122266400	2500	2500	2500	2500	0
49	20241105	201200	122266400	2500	2500	2500	2500	0
50	20241105	201100	122266400	2500	2500	2500	2500	0
51	20241105	201000	122266400	2500	2500	2500	2500	0
52	20241105	200900	122266400	2500	2500	2500	2500	0
53	20241105	200800	122266400	2500	2500	2500	2500	0
54	20241105	200700	122266400	2500	2500	2500	2500	0
55	20241105	200600	122266400	2500	2500	2500	2500	0
56	20241105	200500	122266400	2500	2500	2500	2500	0
57	20241105	200400	122266400	2500	2500	2500	2500	0
58	20241105	200300	122266400	2500	2500	2500	2500	0
59	20241105	200200	122266400	2500	2500	2500	2500	0
60	20241105	200100	122266400	2500	2500	2500	2500	0
61	20241105	200000	122266400	2500	2500	2500	2500	0
62	20241105	195900	122266400	2500	2500	2500	2500	758
63	20241105	195800	122266400	2500	2500	2500	2500	0
64	20241105	195700	122266400	2500	2500	2500	2500	0
65	20241105	195600	122266400	2500	2500	2500	2500	0
66	20241105	195500	122266400	2500	2500	2500	2500	0
67	20241105	195400	122266400	2500	2500	2500	2500	0
68	20241105	195300	122266400	2500	2500	2500	2500	0
69	20241105	195200	122266400	2500	2500	2500	2500	0
70	20241105	195100	122266400	2500	2500	2500	2500	0
71	20241105	195000	122266400	2500	2500	2500	2500	0
72	20241105	194900	122266400	2500	2500	2500	2500	0
73	20241105	194800	122266400	2500	2500	2500	2500	0
74	20241105	194700	122266400	2500	2500	2500	2500	0
75	20241105	194600	122266400	2500	2500	2500	2500	0
76	20241105	194500	122266400	2500	2500	2500	2500	0
77	20241105	194400	122266400	2500	2500	2500	2500	0
78	20241105	194300	122266400	2500	2500	2500	2500	0
79	20241105	194200	122266400	2500	2500	2500	2500	0
80	20241105	194100	122266400	2500	2500	2500	2500	0
81	20241105	194000	122266400	2500	2500	2500	2500	0
82	20241105	193900	122266400	2500	2500	2500	2500	0
83	20241105	193800	122266400	2500	2500	2500	2500	0
84	20241105	193700	122266400	2500	2500	2500	2500	0
85	20241105	193600	122266400	2500	2500	2500	2500	0
86	20241105	193500	122266400	2500	2500	2500	2500	0
87	20241105	193400	122266400	2500	2500	2500	2500	0
88	20241105	193300	122266400	2500	2500	2500	2500	0
89	20241105	193200	122266400	2500	2500	2500	2500	0
90	20241105	193100	122266400	2500	2500	2500	2500	0
91	20241105	193000	122266400	2500	2500	2500	2500	0
92	20241105	192900	122266400	2500	2500	2500	2500	758
93	20241105	192800	122266400	2500	2500	2500	2500	0
94	20241105	192700	122266400	2500	2500	2500	2500	0
95	20241105	192600	122266400	2500	2500	2500	2500	0
96	20241105	192500	122266400	2500	2500	2500	2500	0
97	20241105	192400	122266400	2500	2500	2500	2500	0
98	20241105	192300	122266400	2500	2500	2500	2500	0
99	20241105	192200	122266400	2500	2500	2500	2500	0
100	20241105	192100	122266400	2500	2500	2500	2500	0
101	20241105	192000	122266400	2500	2500	2500	2500	0
102	20241105	191900	122266400	2500	2500	2500	2500	0
103	20241105	191800	122266400	2500	2500	2500	2500	0
104	20241105	191700	122266400	2500	2500	2500	2500	0
105	20241105	191600	122266400	2500	2500	2500	2500	0
106	20241105	191500	122266400	2500	2500	2500	2500	0
107	20241105	191400	122266400	2500	2500	2500	2500	0
108	20241105	191300	122266400	2500	2500	2500	2500	0
109	20241105	191200	122266400	2500	2500	2500	2500	0
110	20241105	191100	122266400	2500	2500	2500	2500	0
111	20241105	191000	122266400	2500	2500	2500	2500	0
112	20241105	190900	122266400	2500	2500	2500	2500	0
113	20241105	190800	122266400	2500	2500	2500	2500	0
114	20241105	190700	122266400	2500	2500	2500	2500	0
115	20241105	190600	122266400	2500	2500	2500	2500	0
116	20241105	190500	122266400	2500	2500	2500	2500	0
117	20241105	190400	122266400	2500	2500	2500	2500	0
118	20241105	190300	122266400	2500	2500	2500	2500	0
119	20241105	190200	122266400	2500	2500	2500	2500	0
120	20241105	190100	122266400	2500	2500	2500	2500	0
121	20241105	190000	122266400	2500	2500	2500	2500	0
122	20241105	185900	122266400	2500	2500	2500	2500	758
123	20241105	185800	122266400	2500	2500	2500	2500	0
124	20241105	185700	122266400	2500	2500	2500	2500	0
125	20241105	185600	122266400	2500	2500	2500	2500	0
126	20241105	185500	122266400	2500	2500	2500	2500	0
127	20241105	185400	122266400	2500	2500	2500	2500	0
128	20241105	185300	122266400	2500	2500	2500	2500	0
129	20241105	185200	122266400	2500	2500	2500	2500	0
130	20241105	185100	122266400	2500	2500	2500	2500	0
131	20241105	185000	122266400	2500	2500	2500	2500	0
132	20241105	184900	122266400	2500	2500	2500	2500	0
133	20241105	184800	122266400	2500	2500	2500	2500	0
134	20241105	184700	122266400	2500	2500	2500	2500	0
135	20241105	184600	122266400	2500	2500	2500	2500	0
136	20241105	184500	122266400	2500	2500	2500	2500	0
137	20241105	184400	122266400	2500	2500	2500	2500	0
138	20241105	184300	122266400	2500	2500	2500	2500	0
139	20241105	184200	122266400	2500	2500	2500	2500	0
140	20241105	184100	122266400	2500	2500	2500	2500	0
141	20241105	184000	122266400	2500	2500	2500	2500	0
142	20241105	183900	122266400	2500	2500	2500	2500	0
143	20241105	183800	122266400	2500	2500	2500	2500	0
144	20241105	183700	122266400	2500	2500	2500	2500	0
145	20241105	183600	122266400	2500	2500	2500	2500	0
146	20241105	183500	122266400	2500	2500	2500	2500	0
147	20241105	183400	122266400	2500	2500	2500	2500	0
148	20241105	183300	122266400	2500	2500	2500	2500	0
149	20241105	183200	122266400	2500	2500	2500	2500	0
150	20241105	183100	122266400	2500	2500	2500	2500	0
151	20241105	183000	122266400	2500	2500	2500	2500	0
152	20241105	182900	122266400	2500	2500	2500	2500	758
153	20241105	182800	122266400	2500	2500	2500	2500	0
154	20241105	182700	122266400	2500	2500	2500	2500	0
155	20241105	182600	122266400	2500	2500	2500	2500	0
156	20241105	182500	122266400	2500	2500	2500	2500	0
157	20241105	182400	122266400	2500	2500	2500	2500	0
158	20241105	182300	122266400	2500	2500	2500	2500	0
159	20241105	182200	122266400	2500	2500	2500	2500	0
160	20241105	182100	122266400	2500	2500	2500	2500	0
161	20241105	182000	122266400	2500	2500	2500	2500	0
162	20241105	181900	122266400	2500	2500	2500	2500	0
163	20241105	181800	122266400	2500	2500	2500	2500	0
164	20241105	181700	122266400	2500	2500	2500	2500	0
165	20241105	181600	122266400	2500	2500	2500	2500	0
166	20241105	181500	122266400	2500	2500	2500	2500	0
167	20241105	181400	122266400	2500	2500	2500	2500	0
168	20241105	181300	122266400	2500	2500	2500	2500	0
169	20241105	181200	122266400	2500	2500	2500	2500	0
170	20241105	181100	122266400	2500	2500	2500	2500	0
171	20241105	181000	122266400	2500	2500	2500	2500	0
172	20241105	180900	122266400	2500	2500	2500	2500	0
173	20241105	180800	122266400	2500	2500	2500	2500	0
174	20241105	180700	122266400	2500	2500	2500	2500	0
175	20241105	180600	122266400	2500	2500	2500	2500	0
176	20241105	180500	122266400	2500	2500	2500	2500	0
177	20241105	180400	122266400	2500	2500	2500	2500	0
178	20241105	180300	122266400	2500	2500	2500	2500	0
179	20241105	180200	122266400	2500	2500	2500	2500	0
180	20241105	180100	122266400	2500	2500	2500	2500	0
181	20241105	180000	122266400	2500	2500	2500	2500	0
182	20241105	175900	122266400	2500	2500	2500	2500	758
183	20241105	175800	122266400	2500	2500	2500	2500	0
184	20241105	175700	122266400	2500	2500	2500	2500	0
185	20241105	175600	122266400	2500	2500	2500	2500	0
186	20241105	175500	122266400	2500	2500	2500	2500	0
187	20241105	175400	122266400	2500	2500	2500	2500	0
188	20241105	175300	122266400	2500	2500	2500	2500	0
189	20241105	175200	122266400	2500	2500	2500	2500	0
190	20241105	175100	122266400	2500	2500	2500	2500	0
191	20241105	175000	122266400	2500	2500	2500	2500	0
192	20241105	174900	122266400	2500	2500	2500	2500	0
193	20241105	174800	122266400	2500	2500	2500	2500	0
194	20241105	174700	122266400	2500	2500	2500	2500	0
195	20241105	174600	122266400	2500	2500	2500	2500	0
196	20241105	174500	122266400	2500	2500	2500	2500	0
197	20241105	174400	122266400	2500	2500	2500	2500	0
198	20241105	174300	122266400	2500	2500	2500	2500	0
199	20241105	174200	122266400	2500	2500	2500	2500	0
200	20241105	174100	122266400	2500	2500	2500	2500	0
201	20241105	174000	122266400	2500	2500	2500	2500	0
202	20241105	173900	122266400	2500	2500	2500	2500	0
203	20241105	173800	122266400	2500	2500	2500	2500	0
204	20241105	173700	122266400	2500	2500	2500	2500	0
205	20241105	173600	122266400	2500	2500	2500	2500	0
206	20241105	173500	122266400	2500	2500	2500	2500	0
207	20241105	173400	122266400	2500	2500	2500	2500	0
208	20241105	173300	122266400	2500	2500	2500	2500	0
209	20241105	173200	122266400	2500	2500	2500	2500	0
210	20241105	173100	122266400	2500	2500	2500	2500	0
211	20241105	173000	122266400	2500	2500	2500	2500	0
212	20241105	172900	122266400	2500	2500	2500	2500	758
213	20241105	172800	122266400	2500	2500	2500	2500	0
214	20241105	172700	122266400	2500	2500	2500	2500	0
215	20241105	172600	122266400	2500	2500	2500	2500	0
216	20241105	172500	122266400	2500	2500	2500	2500	0
217	20241105	172400	122266400	2500	2500	2500	2500	0
218	20241105	172300	122266400	2500	2500	2500	2500	0
219	20241105	172200	122266400	2500	2500	2500	2500	0
220	20241105	172100	122266400	2500	2500	2500	2500	0
221	20241105	172000	122266400	2500	2500	2500	2500	0
222	20241105	171900	122266400	2500	2500	2500	2500	0
223	20241105	171800	122266400	2500	2500	2500	2500	0
224	20241105	171700	122266400	2500	2500	2500	2500	0
225	20241105	171600	122266400	2500	2500	2500	2500	0
226	20241105	171500	122266400	2500	2500	2500	2500	0
227	20241105	171400	122266400	2500	2500	2500	2500	0
228	20241105	171300	122266400	2500	2500	2500	2500	0
229	20241105	171200	122266400	2500	2500	2500	2500	0
230	20241105	171100	122266400	2500	2500	2500	2500	0
231	20241105	171000	122266400	2500	2500	2500	2500	0
232	20241105	170900	122266400	2500	2500	2500	2500	0
233	20241105	170800	122266400	2500	2500	2500	2500	0
234	20241105	170700	122266400	2500	2500	2500	2500	0
235	20241105	170600	122266400	2500	2500	2500	2500	0
236	20241105	170500	122266400	2500	2500	2500	2500	0
237	20241105	170400	122266400	2500	2500	2500	2500	0
238	20241105	170300	122266400	2500	2500	2500	2500	0
239	20241105	170200	122266400	2500	2500	2500	2500	0
240	20241105	170100	122266400	2500	2500	2500	2500	0
241	20241105	170000	122266400	2500	2500	2500	2500	0
242	20241105	165900	122266400	2500	2500	2500	2500	758
243	20241105	165800	122266400	2500	2500	2500	2500	0
244	20241105	165700	122266400	2500	2500	2500	2500	0
245	20241105	165600	122266400	2500	2500	2500	2500	0
246	20241105	165500	122266400	2500	2500	2500	2500	0
247	20241105	165400	122266400	2500	2500	2500	2500	0
248	20241105	165300	122266400	2500	2500	2500	2500	0
249	20241105	165200	122266400	2500	2500	2500	2500	0
250	20241105	165100	122266400	2500	2500	2500	2500	0
251	20241105	165000	122266400	2500	2500	2500	2500	0
252	20241105	164900	122266400	2500	2500	2500	2500	0
253	20241105	164800	122266400	2500	2500	2500	2500	0
254	20241105	164700	122266400	2500	2500	2500	2500	0
255	20241105	164600	122266400	2500	2500	2500	2500	0
256	20241105	164500	122266400	2500	2500	2500	2500	0
257	20241105	164400	122266400	2500	2500	2500	2500	0
258	20241105	164300	122266400	2500	2500	2500	2500	0
259	20241105	164200	122266400	2500	2500	2500	2500	0
260	20241105	164100	122266400	2500	2500	2500	2500	0
261	20241105	164000	122266400	2500	2500	2500	2500	0
262	20241105	163900	122266400	2500	2500	2500	2500	0
263	20241105	163800	122266400	2500	2500	2500	2500	0
264	20241105	163700	122266400	2500	2500	2500	2500	0
265	20241105	163600	122266400	2500	2500	2500	2500	0
266	20241105	163500	122266400	2500	2500	2500	2500	0
267	20241105	163400	122266400	2500	2500	2500	2500	0
268	20241105	163300	122266400	2500	2500	2500	2500	0
269	20241105	163200	122266400	2500	2500	2500	2500	0
270	20241105	163100	122266400	2500	2500	2500	2500	0
271	20241105	163000	122266400	2500	2500	2500	2500	0
272	20241105	162900	122266400	2500	2500	2500	2500	758
273	20241105	162800	122266400	2500	2500	2500	2500	0
274	20241105	162700	122266400	2500	2500	2500	2500	0
275	20241105	162600	122266400	2500	2500	2500	2500	0
276	20241105	162500	122266400	2500	2500	2500	2500	0
277	20241105	162400	122266400	2500	2500	2500	2500	0
278	20241105	162300	122266400	2500	2500	2500	2500	0
279	20241105	162200	122266400	2500	2500	2500	2500	0
280	20241105	162100	122266400	2500	2500	2500	2500	0
281	20241105	162000	122266400	2500	2500	2500	2500	0
282	20241105	161900	122266400	2500	2500	2500	2500	0
283	20241105	161800	122266400	2500	2500	2500	2500	0
284	20241105	161700	122266400	2500	2500	2500	2500	0
285	20241105	161600	122266400	2500	2500	2500	2500	0
286	20241105	161500	122266400	2500	2500	2500	2500	0
287	20241105	161400	122266400	2500	2500	2500	2500	0
288	20241105	161300	122266400	2500	2500	2500	2500	0
289	20241105	161200	122266400	2500	2500	2500	2500	0
290	20241105	161100	122266400	2500	2500	2500	2500	0
291	20241105	161000	122266400	2500	2500	2500	2500	0
292	20241105	160900	122266400	2500	2500	2500	2500	0
293	20241105	160800	122266400	2500	2500	2500	2500	0
294	20241105	160700	122266400	2500	2500	2500	2500	0
295	20241105	160600	122266400	2500	2500	2500	2500	0
296	20241105	160500	122266400	2500	2500	2500	2500	0
297	20241105	160400	122266400	2500	2500	2500	2500	0
298	20241105	160300	122266400	2500	2500	2500	2500	0
299	20241105	160200	122266400	2500	2500	2500	2500	0
300	20241105	160100	122266400	2500	2500	2500	2500	0
301	20241105	160000	122266400	2500	2500	2500	2500	0
302	20241105	155900	122266400	2500	2500	2500	2500	758
303	20241105	155800	122266400	2500	2500	2500	2500	0
304	20241105	155700	122266400	2500	2500	2500	2500	0
305	20241105	155600	122266400	2500	2500	2500	2500	0
306	20241105	155500	122266400	2500	2500	2500	2500	0
307	20241105	155400	122266400	2500	2500	2500	2500	0
308	20241105	155300	122266400	2500	2500	2500	2500	0
309	20241105	155200	122266400	2500	2500	2500	2500	0
310	20241105	155100	122266400	2500	2500	2500	2500	0
311	20241105	155000	122266400	2500	2500	2500	2500	0
312	20241105	154900	122266400	2500	2500	2500	2500	0
313	20241105	154800	122266400	2500	2500	2500	2500	0
314	20241105	154700	122266400	2500	2500	2500	2500	0
315	20241105	154600	122266400	2500	2500	2500	2500	0
316	20241105	154500	122266400	2500	2500	2500	2500	0
317	20241105	154400	122266400	2500	2500	2500	2500	0
318	20241105	154300	122266400	2500	2500	2500	2500	0
319	20241105	154200	122266400	2500	2500	2500	2500	0
320	20241105	154100	122266400	2500	2500	2500	2500	0
321	20241105	154000	122266400	2500	2500	2500	2500	0
322	20241105	153900	122266400	2500	2500	2500	2500	0
323	20241105	153800	122266400	2500	2500	2500	2500	0
324	20241105	153700	122266400	2500	2500	2500	2500	0
325	20241105	153600	122266400	2500	2500	2500	2500	0
326	20241105	153500	122266400	2500	2500	2500	2500	0
327	20241105	153400	122266400	2500	2500	2500	2500	0
328	20241105	153300	122266400	2500	2500	2500	2500	0
329	20241105	153200	122266400	2500	2500	2500	2500	0
330	20241105	153100	122266400	2500	2500	2500	2500	0
331	20241105	153000	122266400	2500	2500	2500	2500	758
332	20241105	152900	120371400	2515	2515	2515	2515	0
333	20241105	152800	120371400	2515	2515	2515	2515	0
334	20241105	152700	120371400	2515	2515	2515	2515	0
335	20241105	152600	120371400	2515	2515	2515	2515	0
336	20241105	152500	120371400	2515	2515	2515	2515	0
337	20241105	152400	120371400	2515	2515	2515	2515	0
338	20241105	152300	120371400	2515	2515	2515	2515	0
339	20241105	152200	120371400	2515	2515	2515	2515	0
340	20241105	152100	120371400	2515	2515	2515	2515	0
341	20241105	152000	120371400	2515	2515	2515	2515	0
342	20241105	151900	120371400	2515	2515	2515	2515	0
343	20241105	151800	120371400	2515	2515	2515	2515	0
344	20241105	151700	120371400	2515	2510	2515	2510	102
345	20241105	151600	120115370	2510	2510	2510	2510	112
346	20241105	151500	119834250	2510	2510	2510	2510	88
347	20241105	151400	119613370	2510	2510	2510	2510	0
348	20241105	151300	119613370	2510	2510	2510	2510	0
349	20241105	151200	119613370	2510	2510	2510	2510	1
350	20241105	151100	119610860	2515	2515	2515	2515	0
351	20241105	151000	119610860	2515	2515	2515	2515	0
352	20241105	150900	119610860	2515	2515	2515	2515	1
353	20241105	150800	119608345	2500	2505	2505	2500	71
354	20241105	150700	119430840	2510	2510	2510	2510	0
355	20241105	150600	119430840	2510	2510	2510	2510	2
356	20241105	150500	119425820	2500	2500	2500	2500	15
357	20241105	150400	119388320	2500	2500	2500	2500	0
358	20241105	150300	119388320	2500	2500	2500	2500	0
359	20241105	150200	119388320	2500	2500	2500	2500	0
360	20241105	150100	119388320	2500	2500	2500	2500	0
361	20241105	150000	119388320	2500	2505	2505	2500	2
362	20241105	145900	119383315	2510	2515	2515	2510	3
363	20241105	145800	119375780	2500	2500	2500	2500	0
364	20241105	145700	119375780	2500	2515	2515	2500	12
365	20241105	145600	119345755	2500	2500	2515	2500	218
366	20241105	145500	118800725	2505	2510	2510	2505	5
367	20241105	145400	118788190	2515	2505	2515	2505	2
368	20241105	145300	118783170	2515	2515	2515	2515	0
369	20241105	145200	118783170	2515	2515	2515	2515	0
370	20241105	145100	118783170	2515	2515	2515	2515	0
371	20241105	145000	118783170	2515	2500	2515	2500	302
372	20241105	144900	118027325	2500	2500	2500	2500	0
373	20241105	144800	118027325	2500	2495	2500	2495	399
374	20241105	144700	117031815	2500	2500	2500	2500	0
375	20241105	144600	117031815	2500	2500	2500	2500	0
376	20241105	144500	117031815	2500	2500	2500	2500	0
377	20241105	144400	117031815	2500	2500	2500	2500	40
378	20241105	144300	116931815	2500	2500	2500	2500	0
379	20241105	144200	116931815	2500	2500	2500	2500	0
380	20241105	144100	116931815	2500	2500	2500	2500	10
381	20241105	144000	116906815	2500	2500	2500	2500	0
382	20241105	143900	116906815	2500	2500	2500	2500	0
383	20241105	143800	116906815	2500	2500	2500	2500	0
384	20241105	143700	116906815	2500	2500	2500	2500	0
385	20241105	143600	116906815	2500	2500	2500	2500	1
386	20241105	143500	116904315	2490	2490	2490	2490	0
387	20241105	143400	116904315	2490	2490	2490	2490	0
388	20241105	143300	116904315	2490	2490	2490	2490	0
389	20241105	143200	116904315	2490	2490	2490	2490	126
390	20241105	143100	116590575	2490	2490	2490	2490	0
391	20241105	143000	116590575	2490	2490	2490	2490	10
392	20241105	142900	116565675	2500	2500	2500	2500	0
393	20241105	142800	116565675	2500	2500	2500	2500	0
394	20241105	142700	116565675	2500	2500	2500	2500	0
395	20241105	142600	116565675	2500	2500	2500	2500	0
396	20241105	142500	116565675	2500	2500	2500	2500	0
397	20241105	142400	116565675	2500	2500	2500	2500	0
398	20241105	142300	116565675	2500	2500	2500	2500	0
399	20241105	142200	116565675	2500	2500	2500	2500	0
400	20241105	142100	116565675	2500	2500	2500	2500	0
401	20241105	142000	116565675	2500	2500	2500	2500	0
402	20241105	141900	116565675	2500	2500	2500	2500	0
403	20241105	141800	116565675	2500	2500	2500	2500	15
404	20241105	141700	116528175	2500	2500	2500	2500	0
405	20241105	141600	116528175	2500	2500	2500	2500	0
406	20241105	141500	116528175	2500	2500	2500	2500	10
407	20241105	141400	116503175	2500	2500	2500	2500	0
408	20241105	141300	116503175	2500	2500	2500	2500	0
409	20241105	141200	116503175	2500	2500	2500	2500	0
410	20241105	141100	116503175	2500	2500	2500	2500	20
411	20241105	141000	116453175	2500	2500	2500	2500	0
412	20241105	140900	116453175	2500	2500	2500	2500	0
413	20241105	140800	116453175	2500	2500	2500	2500	0
414	20241105	140700	116453175	2500	2500	2500	2500	0
415	20241105	140600	116453175	2500	2500	2500	2500	20
416	20241105	140500	116403175	2500	2500	2500	2500	0
417	20241105	140400	116403175	2500	2500	2500	2500	0
418	20241105	140300	116403175	2500	2500	2500	2500	10
419	20241105	140200	116378175	2505	2505	2505	2505	1
420	20241105	140100	116375670	2490	2490	2490	2490	0
421	20241105	140000	116375670	2490	2490	2490	2490	0
422	20241105	135900	116375670	2490	2490	2490	2490	0
423	20241105	135800	116375670	2490	2490	2490	2490	0
424	20241105	135700	116375670	2490	2490	2490	2490	0
425	20241105	135600	116375670	2490	2490	2490	2490	30
426	20241105	135500	116300970	2500	2500	2500	2500	10
427	20241105	135400	116275970	2500	2500	2500	2500	0
428	20241105	135300	116275970	2500	2500	2500	2500	632
429	20241105	135200	114695970	2490	2490	2490	2490	0
430	20241105	135100	114695970	2490	2490	2490	2490	0
431	20241105	135000	114695970	2490	2495	2495	2490	50
432	20241105	134900	114571385	2500	2500	2500	2500	0
433	20241105	134800	114571385	2500	2500	2500	2500	0
434	20241105	134700	114571385	2500	2500	2500	2500	0
435	20241105	134600	114571385	2500	2500	2500	2500	0
436	20241105	134500	114571385	2500	2500	2500	2500	0
437	20241105	134400	114571385	2500	2500	2500	2500	0
438	20241105	134300	114571385	2500	2500	2500	2500	5
439	20241105	134200	114558885	2500	2500	2500	2500	2
440	20241105	134100	114553885	2500	2500	2500	2500	0
441	20241105	134000	114553885	2500	2500	2500	2500	0
442	20241105	133900	114553885	2500	2500	2500	2500	1
443	20241105	133800	114551385	2490	2490	2490	2490	0
444	20241105	133700	114551385	2490	2490	2490	2490	0
445	20241105	133600	114551385	2490	2490	2490	2490	88
446	20241105	133500	114332265	2500	2500	2500	2500	1
447	20241105	133400	114329765	2495	2500	2500	2495	599
448	20241105	133300	112835080	2500	2500	2500	2500	0
449	20241105	133200	112835080	2500	2505	2505	2500	4
450	20241105	133100	112825070	2505	2505	2505	2505	0
451	20241105	133000	112825070	2505	2505	2505	2505	0
452	20241105	132900	112825070	2505	2505	2505	2505	0
453	20241105	132800	112825070	2505	2505	2505	2505	0
454	20241105	132700	112825070	2505	2505	2505	2505	0
455	20241105	132600	112825070	2505	2505	2505	2505	0
456	20241105	132500	112825070	2505	2505	2505	2505	0
457	20241105	132400	112825070	2505	2505	2505	2505	1
458	20241105	132300	112822565	2510	2510	2510	2510	0
459	20241105	132200	112822565	2510	2510	2510	2510	0
460	20241105	132100	112822565	2510	2510	2510	2510	0
461	20241105	132000	112822565	2510	2510	2510	2510	0
462	20241105	131900	112822565	2510	2510	2510	2510	0
463	20241105	131800	112822565	2510	2510	2510	2510	0
464	20241105	131700	112822565	2510	2510	2510	2510	0
465	20241105	131600	112822565	2510	2510	2510	2510	0
466	20241105	131500	112822565	2510	2510	2510	2510	0
467	20241105	131400	112822565	2510	2510	2510	2510	0
468	20241105	131300	112822565	2510	2510	2510	2510	0
469	20241105	131200	112822565	2510	2510	2510	2510	0
470	20241105	131100	112822565	2510	2510	2510	2510	0
471	20241105	131000	112822565	2510	2510	2510	2510	0
472	20241105	130900	112822565	2510	2510	2510	2510	0
473	20241105	130800	112822565	2510	2510	2510	2510	0
474	20241105	130700	112822565	2510	2510	2510	2510	0
475	20241105	130600	112822565	2510	2510	2510	2510	0
476	20241105	130500	112822565	2510	2510	2510	2510	9
477	20241105	130400	112799975	2510	2510	2510	2510	0
478	20241105	130300	112799975	2510	2510	2510	2510	0
479	20241105	130200	112799975	2510	2510	2510	2510	0
480	20241105	130100	112799975	2510	2510	2510	2510	1
481	20241105	130000	112797465	2505	2505	2505	2505	0
482	20241105	125900	112797465	2505	2505	2505	2505	0
483	20241105	125800	112797465	2505	2505	2505	2505	1
484	20241105	125700	112794960	2510	2510	2510	2510	0
485	20241105	125600	112794960	2510	2510	2510	2510	22
486	20241105	125500	112739740	2505	2505	2505	2505	6
487	20241105	125400	112724710	2505	2505	2505	2505	0
488	20241105	125300	112724710	2505	2500	2505	2485	418
489	20241105	125200	111682620	2510	2510	2510	2510	0
490	20241105	125100	111682620	2510	2510	2510	2510	0
491	20241105	125000	111682620	2510	2510	2510	2510	1036
492	20241105	124900	109082260	2505	2505	2505	2505	0
493	20241105	124800	109082260	2505	2505	2505	2505	1
494	20241105	124700	109079755	2510	2510	2510	2510	0
495	20241105	124600	109079755	2510	2510	2510	2510	0
496	20241105	124500	109079755	2510	2510	2510	2510	28
497	20241105	124400	109009475	2510	2510	2510	2510	0
498	20241105	124300	109009475	2510	2510	2510	2510	0
499	20241105	124200	109009475	2510	2510	2510	2510	200
500	20241105	124100	108507475	2510	2510	2510	2510	0
501	20241105	124000	108507475	2510	2510	2510	2510	1
502	20241105	123900	108504965	2515	2515	2515	2515	0
503	20241105	123800	108504965	2515	2515	2515	2515	0
504	20241105	123700	108504965	2515	2515	2515	2515	0
505	20241105	123600	108504965	2515	2515	2515	2515	0
506	20241105	123500	108504965	2515	2515	2515	2515	0
507	20241105	123400	108504965	2515	2515	2515	2515	0
508	20241105	123300	108504965	2515	2510	2515	2510	30
509	20241105	123200	108429610	2510	2510	2510	2510	0
510	20241105	123100	108429610	2510	2510	2510	2510	0
511	20241105	123000	108429610	2510	2510	2510	2510	0
512	20241105	122900	108429610	2510	2510	2510	2510	0
513	20241105	122800	108429610	2510	2510	2510	2510	0
514	20241105	122700	108429610	2510	2510	2510	2510	0
515	20241105	122600	108429610	2510	2510	2510	2510	0
516	20241105	122500	108429610	2510	2510	2510	2510	0
517	20241105	122400	108429610	2510	2510	2510	2510	0
518	20241105	122300	108429610	2510	2510	2510	2510	0
519	20241105	122200	108429610	2510	2510	2510	2510	0
520	20241105	122100	108429610	2510	2510	2510	2510	0
521	20241105	122000	108429610	2510	2510	2510	2510	0
522	20241105	121900	108429610	2510	2510	2510	2510	1
523	20241105	121800	108427100	2505	2505	2505	2505	0
524	20241105	121700	108427100	2505	2505	2505	2505	0
525	20241105	121600	108427100	2505	2505	2505	2505	0
526	20241105	121500	108427100	2505	2505	2505	2505	1
527	20241105	121400	108424595	2510	2510	2510	2510	0
528	20241105	121300	108424595	2510	2510	2510	2510	1
529	20241105	121200	108422085	2495	2495	2495	2495	60
530	20241105	121100	108272385	2495	2495	2495	2495	37
531	20241105	121000	108180070	2495	2495	2495	2495	116
532	20241105	120900	107890650	2495	2495	2495	2495	16
533	20241105	120800	107850730	2495	2515	2515	2495	101
534	20241105	120700	107598670	2495	2510	2510	2495	50
535	20241105	120600	107473870	2515	2515	2515	2515	0
536	20241105	120500	107473870	2515	2515	2515	2515	0
537	20241105	120400	107473870	2515	2515	2515	2515	0
538	20241105	120300	107473870	2515	2515	2515	2515	0
539	20241105	120200	107473870	2515	2515	2515	2515	0
540	20241105	120100	107473870	2515	2515	2515	2515	0
541	20241105	120000	107473870	2515	2515	2515	2515	0
542	20241105	115900	107473870	2515	2515	2515	2515	0
543	20241105	115800	107473870	2515	2515	2515	2515	0
544	20241105	115700	107473870	2515	2515	2515	2515	0
545	20241105	115600	107473870	2515	2515	2515	2515	0
546	20241105	115500	107473870	2515	2515	2515	2515	2
547	20241105	115400	107468840	2515	2515	2515	2515	0
548	20241105	115300	107468840	2515	2515	2515	2515	0
549	20241105	115200	107468840	2515	2515	2515	2515	3
550	20241105	115100	107461295	2515	2515	2515	2515	0
551	20241105	115000	107461295	2515	2515	2515	2515	0
552	20241105	114900	107461295	2515	2510	2515	2510	2
553	20241105	114800	107456270	2505	2500	2505	2500	1620
554	20241105	114700	103401675	2505	2505	2505	2505	0
555	20241105	114600	103401675	2505	2515	2515	2485	5551
556	20241105	114500	89561695	2520	2520	2520	2520	0
557	20241105	114400	89561695	2520	2520	2520	2520	0
558	20241105	114300	89561695	2520	2520	2520	2520	0
559	20241105	114200	89561695	2520	2520	2520	2520	0
560	20241105	114100	89561695	2520	2520	2520	2520	0
561	20241105	114000	89561695	2520	2520	2520	2520	0
562	20241105	113900	89561695	2520	2520	2520	2520	0
563	20241105	113800	89561695	2520	2520	2520	2520	0
564	20241105	113700	89561695	2520	2520	2520	2520	1
565	20241105	113600	89559175	2520	2515	2520	2510	42
566	20241105	113500	89453725	2520	2520	2520	2520	0
567	20241105	113400	89453725	2520	2520	2520	2520	0
568	20241105	113300	89453725	2520	2520	2520	2520	1
569	20241105	113200	89451205	2525	2525	2525	2525	0
570	20241105	113100	89451205	2525	2525	2525	2525	1
571	20241105	113000	89448680	2520	2520	2520	2520	1
572	20241105	112900	89446160	2525	2530	2530	2525	2
573	20241105	112800	89441105	2525	2525	2525	2525	0
574	20241105	112700	89441105	2525	2525	2525	2525	0
575	20241105	112600	89441105	2525	2525	2525	2525	0
576	20241105	112500	89441105	2525	2525	2525	2525	0
577	20241105	112400	89441105	2525	2525	2525	2525	0
578	20241105	112300	89441105	2525	2525	2525	2525	101
579	20241105	112200	89186080	2525	2520	2525	2520	932
580	20241105	112100	86835735	2515	2515	2515	2515	1
581	20241105	112000	86833220	2520	2520	2520	2520	0
582	20241105	111900	86833220	2520	2520	2520	2520	0
583	20241105	111800	86833220	2520	2520	2520	2520	0
584	20241105	111700	86833220	2520	2500	2520	2500	201
585	20241105	111600	86330700	2500	2500	2500	2500	0
586	20241105	111500	86330700	2500	2525	2525	2500	311
587	20241105	111400	85552665	2500	2525	2525	2500	410
588	20241105	111300	84526675	2530	2530	2530	2530	0
589	20241105	111200	84526675	2530	2530	2530	2530	0
590	20241105	111100	84526675	2530	2530	2530	2530	0
591	20241105	111000	84526675	2530	2530	2530	2530	1
592	20241105	110900	84524145	2515	2515	2515	2515	100
593	20241105	110800	84272645	2530	2530	2530	2530	395
594	20241105	110700	83273295	2530	2530	2530	2530	1
595	20241105	110600	83270765	2495	2525	2525	2495	521
596	20241105	110500	81966750	2540	2540	2540	2540	215
597	20241105	110400	81420650	2545	2545	2545	2500	790
598	20241105	110300	79418195	2550	2545	2550	2545	25
599	20241105	110200	79354470	2545	2535	2545	2535	867
600	20241105	110100	77152235	2535	2525	2535	2525	10
601	20241105	110000	77126975	2525	2520	2525	2520	29
602	20241105	105900	77053890	2520	2520	2520	2520	0
603	20241105	105800	77053890	2520	2500	2520	2500	2
604	20241105	105700	77048870	2515	2500	2515	2500	211
605	20241105	105600	76518370	2515	2515	2515	2515	0
606	20241105	105500	76518370	2515	2515	2515	2515	0
607	20241105	105400	76518370	2515	2515	2515	2515	0
608	20241105	105300	76518370	2515	2515	2515	2515	5
609	20241105	105200	76505795	2520	2520	2520	2520	10
610	20241105	105100	76480595	2520	2520	2520	2520	0
611	20241105	105000	76480595	2520	2520	2520	2520	0
612	20241105	104900	76480595	2520	2520	2520	2520	1
613	20241105	104800	76478075	2500	2500	2500	2500	0
614	20241105	104700	76478075	2500	2505	2505	2500	295
615	20241105	104600	75740375	2500	2500	2500	2500	20
616	20241105	104500	75690375	2500	2500	2500	2500	0
617	20241105	104400	75690375	2500	2500	2500	2500	100
618	20241105	104300	75440375	2500	2500	2510	2500	1059
619	20241105	104200	72792025	2505	2505	2505	2505	0
620	20241105	104100	72792025	2505	2505	2505	2505	2
621	20241105	104000	72787015	2500	2500	2500	2500	0
622	20241105	103900	72787015	2500	2500	2500	2500	1
623	20241105	103800	72784515	2500	2510	2510	2500	171
624	20241105	103700	72356615	2515	2515	2515	2515	65
625	20241105	103600	72193140	2520	2525	2525	2520	245
626	20241105	103500	71574690	2525	2525	2525	2525	0
627	20241105	103400	71574690	2525	2525	2525	2525	0
628	20241105	103300	71574690	2525	2525	2525	2525	14
629	20241105	103200	71539340	2525	2530	2530	2525	13
630	20241105	103100	71506510	2535	2535	2535	2535	0
631	20241105	103000	71506510	2535	2540	2540	2535	31
632	20241105	102900	71427775	2540	2540	2540	2540	0
633	20241105	102800	71427775	2540	2540	2540	2540	0
634	20241105	102700	71427775	2540	2535	2540	2535	333
635	20241105	102600	70583610	2535	2535	2535	2535	462
636	20241105	102500	69412440	2535	2535	2535	2535	0
637	20241105	102400	69412440	2535	2535	2535	2535	0
638	20241105	102300	69412440	2535	2535	2535	2535	85
639	20241105	102200	69196965	2540	2540	2540	2540	0
640	20241105	102100	69196965	2540	2540	2540	2540	0
641	20241105	102000	69196965	2540	2540	2540	2540	188
642	20241105	101900	68719445	2540	2540	2540	2540	450
643	20241105	101800	67576445	2545	2540	2545	2540	4
644	20241105	101700	67566280	2545	2525	2545	2500	333
645	20241105	101600	66728930	2530	2530	2530	2530	0
646	20241105	101500	66728930	2530	2530	2530	2530	12
647	20241105	101400	66698570	2540	2540	2540	2540	0
648	20241105	101300	66698570	2540	2535	2540	2535	21
649	20241105	101200	66645235	2540	2540	2540	2540	0
650	20241105	101100	66645235	2540	2545	2545	2540	110
651	20241105	101000	66365290	2530	2550	2550	2530	9
652	20241105	100900	66342410	2480	2545	2555	2480	5534
653	20241105	100800	52366675	2545	2540	2545	2540	154
654	20241105	100700	51974795	2535	2535	2535	2535	32
655	20241105	100600	51893675	2530	2530	2530	2520	1084
656	20241105	100500	49158945	2525	2540	2540	2505	1267
657	20241105	100400	45968540	2550	2545	2550	2545	12
658	20241105	100300	45937990	2540	2545	2550	2540	110
659	20241105	100200	45658130	2545	2545	2545	2545	70
660	20241105	100100	45479980	2545	2550	2555	2545	392
661	20241105	100000	44480630	2550	2565	2565	2520	386
662	20241105	095900	43498210	2585	2535	2590	2535	4764
663	20241105	095800	31285320	2535	2525	2535	2515	980
664	20241105	095700	28805285	2525	2525	2525	2525	2
665	20241105	095600	28800235	2520	2520	2520	2515	70
666	20241105	095500	28623960	2515	2515	2515	2515	44
667	20241105	095400	28513300	2515	2515	2515	2515	1
668	20241105	095300	28510785	2515	2500	2515	2500	406
669	20241105	095200	27492520	2500	2495	2500	2495	502
670	20241105	095100	26240020	2495	2500	2500	2495	133
671	20241105	095000	25907620	2500	2490	2500	2490	700
672	20241105	094900	24158990	2495	2485	2495	2485	19
673	20241105	094800	24111765	2480	2480	2480	2480	50
674	20241105	094700	23987765	2485	2495	2500	2480	1340
675	20241105	094600	20649405	2495	2480	2495	2480	600
676	20241105	094500	19155620	2480	2470	2480	2470	4
677	20241105	094400	19145720	2480	2480	2480	2480	0
678	20241105	094300	19145720	2480	2455	2480	2455	122
679	20241105	094200	18843910	2480	2480	2480	2480	0
680	20241105	094100	18843910	2480	2470	2480	2470	9
681	20241105	094000	18821605	2460	2460	2460	2460	0
682	20241105	093900	18821605	2460	2460	2460	2460	0
683	20241105	093800	18821605	2460	2460	2460	2460	0
684	20241105	093700	18821605	2460	2460	2460	2460	0
685	20241105	093600	18821605	2460	2460	2460	2460	0
686	20241105	093500	18821605	2460	2460	2460	2460	0
687	20241105	093400	18821605	2460	2460	2460	2460	436
688	20241105	093300	17749045	2460	2460	2460	2460	0
689	20241105	093200	17749045	2460	2460	2460	2460	70
690	20241105	093100	17576845	2480	2480	2480	2480	0
691	20241105	093000	17576845	2480	2465	2480	2465	1606
692	20241105	092900	13607185	2470	2470	2470	2470	0
693	20241105	092800	13607185	2470	2470	2470	2470	0
694	20241105	092700	13607185	2470	2470	2470	2470	0
695	20241105	092600	13607185	2470	2470	2470	2470	0
696	20241105	092500	13607185	2470	2470	2470	2470	0
697	20241105	092400	13607185	2470	2470	2470	2470	7
698	20241105	092300	13589895	2465	2465	2465	2465	0
699	20241105	092200	13589895	2465	2465	2465	2465	212
700	20241105	092100	13067315	2465	2465	2465	2465	1
701	20241105	092000	13064850	2435	2465	2465	2435	41
702	20241105	091900	12964625	2465	2465	2465	2465	40
703	20241105	091800	12866025	2465	2445	2465	2445	28
704	20241105	091700	12797515	2435	2435	2435	2435	0
705	20241105	091600	12797515	2435	2470	2470	2435	94
706	20241105	091500	12568115	2460	2465	2465	2460	2
707	20241105	091400	12563190	2475	2445	2475	2445	996
708	20241105	091300	10126710	2445	2480	2480	2445	1483
709	20241105	091200	6498815	2475	2465	2485	2465	104
710	20241105	091100	6241595	2465	2465	2465	2465	10
711	20241105	091000	6216945	2445	2445	2460	2445	471
712	20241105	090900	5065315	2440	2440	2440	2440	183
713	20241105	090800	4618795	2440	2440	2440	2440	0
714	20241105	090700	4618795	2440	2440	2440	2440	0
715	20241105	090600	4618795	2440	2435	2440	2435	214
716	20241105	090500	4097700	2440	2440	2440	2440	15
717	20241105	090400	4061100	2440	2440	2440	2440	1
718	20241105	090300	4058660	2445	2445	2445	2445	0
719	20241105	090200	4058660	2445	2445	2445	2445	0
720	20241105	090100	4058660	2445	2455	2455	2445	431
721	20241105	090000	3000585	2455	2410	2455	2410	1245