KissMeData/083790/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	195200	110448290	2500	2500	2500	2500	732
3	20241105	195100	110448290	2500	2500	2500	2500	0
4	20241105	195000	110448290	2500	2500	2500	2500	0
5	20241105	194900	110448290	2500	2500	2500	2500	0
6	20241105	194800	110448290	2500	2500	2500	2500	0
7	20241105	194700	110448290	2500	2500	2500	2500	0
8	20241105	194600	110448290	2500	2500	2500	2500	0
9	20241105	194500	110448290	2500	2500	2500	2500	0
10	20241105	194400	110448290	2500	2500	2500	2500	0
11	20241105	194300	110448290	2500	2500	2500	2500	0
12	20241105	194200	110448290	2500	2500	2500	2500	0
13	20241105	194100	110448290	2500	2500	2500	2500	0
14	20241105	194000	110448290	2500	2500	2500	2500	0
15	20241105	193900	110448290	2500	2500	2500	2500	0
16	20241105	193800	110448290	2500	2500	2500	2500	0
17	20241105	193700	110448290	2500	2500	2500	2500	0
18	20241105	193600	110448290	2500	2500	2500	2500	0
19	20241105	193500	110448290	2500	2500	2500	2500	0
20	20241105	193400	110448290	2500	2500	2500	2500	0
21	20241105	193300	110448290	2500	2500	2500	2500	0
22	20241105	193200	110448290	2500	2500	2500	2500	0
23	20241105	193100	110448290	2500	2500	2500	2500	0
24	20241105	193000	110448290	2500	2500	2500	2500	0
25	20241105	192900	110448290	2500	2500	2500	2500	0
26	20241105	192800	110448290	2500	2500	2500	2500	0
27	20241105	192700	110448290	2500	2500	2500	2500	0
28	20241105	192600	110448290	2500	2500	2500	2500	0
29	20241105	192500	110448290	2500	2500	2500	2500	0
30	20241105	192400	110448290	2500	2500	2500	2500	0
31	20241105	192300	110448290	2500	2500	2500	2500	0
32	20241105	192200	110448290	2500	2500	2500	2500	732
33	20241105	192100	110448290	2500	2500	2500	2500	0
34	20241105	192000	110448290	2500	2500	2500	2500	0
35	20241105	191900	110448290	2500	2500	2500	2500	0
36	20241105	191800	110448290	2500	2500	2500	2500	0
37	20241105	191700	110448290	2500	2500	2500	2500	0
38	20241105	191600	110448290	2500	2500	2500	2500	0
39	20241105	191500	110448290	2500	2500	2500	2500	0
40	20241105	191400	110448290	2500	2500	2500	2500	0
41	20241105	191300	110448290	2500	2500	2500	2500	0
42	20241105	191200	110448290	2500	2500	2500	2500	0
43	20241105	191100	110448290	2500	2500	2500	2500	0
44	20241105	191000	110448290	2500	2500	2500	2500	0
45	20241105	190900	110448290	2500	2500	2500	2500	0
46	20241105	190800	110448290	2500	2500	2500	2500	0
47	20241105	190700	110448290	2500	2500	2500	2500	0
48	20241105	190600	110448290	2500	2500	2500	2500	0
49	20241105	190500	110448290	2500	2500	2500	2500	0
50	20241105	190400	110448290	2500	2500	2500	2500	0
51	20241105	190300	110448290	2500	2500	2500	2500	0
52	20241105	190200	110448290	2500	2500	2500	2500	0
53	20241105	190100	110448290	2500	2500	2500	2500	0
54	20241105	190000	110448290	2500	2500	2500	2500	0
55	20241105	185900	110448290	2500	2500	2500	2500	0
56	20241105	185800	110448290	2500	2500	2500	2500	0
57	20241105	185700	110448290	2500	2500	2500	2500	0
58	20241105	185600	110448290	2500	2500	2500	2500	0
59	20241105	185500	110448290	2500	2500	2500	2500	0
60	20241105	185400	110448290	2500	2500	2500	2500	0
61	20241105	185300	110448290	2500	2500	2500	2500	0
62	20241105	185200	110448290	2500	2500	2500	2500	732
63	20241105	185100	110448290	2500	2500	2500	2500	0
64	20241105	185000	110448290	2500	2500	2500	2500	0
65	20241105	184900	110448290	2500	2500	2500	2500	0
66	20241105	184800	110448290	2500	2500	2500	2500	0
67	20241105	184700	110448290	2500	2500	2500	2500	0
68	20241105	184600	110448290	2500	2500	2500	2500	0
69	20241105	184500	110448290	2500	2500	2500	2500	0
70	20241105	184400	110448290	2500	2500	2500	2500	0
71	20241105	184300	110448290	2500	2500	2500	2500	0
72	20241105	184200	110448290	2500	2500	2500	2500	0
73	20241105	184100	110448290	2500	2500	2500	2500	0
74	20241105	184000	110448290	2500	2500	2500	2500	0
75	20241105	183900	110448290	2500	2500	2500	2500	0
76	20241105	183800	110448290	2500	2500	2500	2500	0
77	20241105	183700	110448290	2500	2500	2500	2500	0
78	20241105	183600	110448290	2500	2500	2500	2500	0
79	20241105	183500	110448290	2500	2500	2500	2500	0
80	20241105	183400	110448290	2500	2500	2500	2500	0
81	20241105	183300	110448290	2500	2500	2500	2500	0
82	20241105	183200	110448290	2500	2500	2500	2500	0
83	20241105	183100	110448290	2500	2500	2500	2500	0
84	20241105	183000	110448290	2500	2500	2500	2500	0
85	20241105	182900	110448290	2500	2500	2500	2500	0
86	20241105	182800	110448290	2500	2500	2500	2500	0
87	20241105	182700	110448290	2500	2500	2500	2500	0
88	20241105	182600	110448290	2500	2500	2500	2500	0
89	20241105	182500	110448290	2500	2500	2500	2500	0
90	20241105	182400	110448290	2500	2500	2500	2500	0
91	20241105	182300	110448290	2500	2500	2500	2500	0
92	20241105	182200	110448290	2500	2500	2500	2500	732
93	20241105	182100	110448290	2500	2500	2500	2500	0
94	20241105	182000	110448290	2500	2500	2500	2500	0
95	20241105	181900	110448290	2500	2500	2500	2500	0
96	20241105	181800	110448290	2500	2500	2500	2500	0
97	20241105	181700	110448290	2500	2500	2500	2500	0
98	20241105	181600	110448290	2500	2500	2500	2500	0
99	20241105	181500	110448290	2500	2500	2500	2500	0
100	20241105	181400	110448290	2500	2500	2500	2500	0
101	20241105	181300	110448290	2500	2500	2500	2500	0
102	20241105	181200	110448290	2500	2500	2500	2500	0
103	20241105	181100	110448290	2500	2500	2500	2500	0
104	20241105	181000	110448290	2500	2500	2500	2500	0
105	20241105	180900	110448290	2500	2500	2500	2500	0
106	20241105	180800	110448290	2500	2500	2500	2500	0
107	20241105	180700	110448290	2500	2500	2500	2500	0
108	20241105	180600	110448290	2500	2500	2500	2500	0
109	20241105	180500	110448290	2500	2500	2500	2500	0
110	20241105	180400	110448290	2500	2500	2500	2500	0
111	20241105	180300	110448290	2500	2500	2500	2500	0
112	20241105	180200	110448290	2500	2500	2500	2500	0
113	20241105	180100	110448290	2500	2500	2500	2500	0
114	20241105	180000	110448290	2500	2500	2500	2500	0
115	20241105	175900	110448290	2500	2500	2500	2500	0
116	20241105	175800	110448290	2500	2500	2500	2500	0
117	20241105	175700	110448290	2500	2500	2500	2500	0
118	20241105	175600	110448290	2500	2500	2500	2500	0
119	20241105	175500	110448290	2500	2500	2500	2500	0
120	20241105	175400	110448290	2500	2500	2500	2500	0
121	20241105	175300	110448290	2500	2500	2500	2500	0
122	20241105	175200	110448290	2500	2500	2500	2500	732
123	20241105	175100	110448290	2500	2500	2500	2500	0
124	20241105	175000	110448290	2500	2500	2500	2500	0
125	20241105	174900	110448290	2500	2500	2500	2500	0
126	20241105	174800	110448290	2500	2500	2500	2500	0
127	20241105	174700	110448290	2500	2500	2500	2500	0
128	20241105	174600	110448290	2500	2500	2500	2500	0
129	20241105	174500	110448290	2500	2500	2500	2500	0
130	20241105	174400	110448290	2500	2500	2500	2500	0
131	20241105	174300	110448290	2500	2500	2500	2500	0
132	20241105	174200	110448290	2500	2500	2500	2500	0
133	20241105	174100	110448290	2500	2500	2500	2500	0
134	20241105	174000	110448290	2500	2500	2500	2500	0
135	20241105	173900	110448290	2500	2500	2500	2500	0
136	20241105	173800	110448290	2500	2500	2500	2500	0
137	20241105	173700	110448290	2500	2500	2500	2500	0
138	20241105	173600	110448290	2500	2500	2500	2500	0
139	20241105	173500	110448290	2500	2500	2500	2500	0
140	20241105	173400	110448290	2500	2500	2500	2500	0
141	20241105	173300	110448290	2500	2500	2500	2500	0
142	20241105	173200	110448290	2500	2500	2500	2500	0
143	20241105	173100	110448290	2500	2500	2500	2500	0
144	20241105	173000	110448290	2500	2500	2500	2500	0
145	20241105	172900	110448290	2500	2500	2500	2500	0
146	20241105	172800	110448290	2500	2500	2500	2500	0
147	20241105	172700	110448290	2500	2500	2500	2500	0
148	20241105	172600	110448290	2500	2500	2500	2500	0
149	20241105	172500	110448290	2500	2500	2500	2500	0
150	20241105	172400	110448290	2500	2500	2500	2500	0
151	20241105	172300	110448290	2500	2500	2500	2500	0
152	20241105	172200	110448290	2500	2500	2500	2500	732
153	20241105	172100	110448290	2500	2500	2500	2500	0
154	20241105	172000	110448290	2500	2500	2500	2500	0
155	20241105	171900	110448290	2500	2500	2500	2500	0
156	20241105	171800	110448290	2500	2500	2500	2500	0
157	20241105	171700	110448290	2500	2500	2500	2500	0
158	20241105	171600	110448290	2500	2500	2500	2500	0
159	20241105	171500	110448290	2500	2500	2500	2500	0
160	20241105	171400	110448290	2500	2500	2500	2500	0
161	20241105	171300	110448290	2500	2500	2500	2500	0
162	20241105	171200	110448290	2500	2500	2500	2500	0
163	20241105	171100	110448290	2500	2500	2500	2500	0
164	20241105	171000	110448290	2500	2500	2500	2500	0
165	20241105	170900	110448290	2500	2500	2500	2500	0
166	20241105	170800	110448290	2500	2500	2500	2500	0
167	20241105	170700	110448290	2500	2500	2500	2500	0
168	20241105	170600	110448290	2500	2500	2500	2500	0
169	20241105	170500	110448290	2500	2500	2500	2500	0
170	20241105	170400	110448290	2500	2500	2500	2500	0
171	20241105	170300	110448290	2500	2500	2500	2500	0
172	20241105	170200	110448290	2500	2500	2500	2500	0
173	20241105	170100	110448290	2500	2500	2500	2500	0
174	20241105	170000	110448290	2500	2500	2500	2500	0
175	20241105	165900	110448290	2500	2500	2500	2500	0
176	20241105	165800	110448290	2500	2500	2500	2500	0
177	20241105	165700	110448290	2500	2500	2500	2500	0
178	20241105	165600	110448290	2500	2500	2500	2500	0
179	20241105	165500	110448290	2500	2500	2500	2500	0
180	20241105	165400	110448290	2500	2500	2500	2500	0
181	20241105	165300	110448290	2500	2500	2500	2500	0
182	20241105	165200	110448290	2500	2500	2500	2500	732
183	20241105	165100	110448290	2500	2500	2500	2500	0
184	20241105	165000	110448290	2500	2500	2500	2500	0
185	20241105	164900	110448290	2500	2500	2500	2500	0
186	20241105	164800	110448290	2500	2500	2500	2500	0
187	20241105	164700	110448290	2500	2500	2500	2500	0
188	20241105	164600	110448290	2500	2500	2500	2500	0
189	20241105	164500	110448290	2500	2500	2500	2500	0
190	20241105	164400	110448290	2500	2500	2500	2500	0
191	20241105	164300	110448290	2500	2500	2500	2500	0
192	20241105	164200	110448290	2500	2500	2500	2500	0
193	20241105	164100	110448290	2500	2500	2500	2500	0
194	20241105	164000	110448290	2500	2500	2500	2500	0
195	20241105	163900	110448290	2500	2500	2500	2500	0
196	20241105	163800	110448290	2500	2500	2500	2500	0
197	20241105	163700	110448290	2500	2500	2500	2500	0
198	20241105	163600	110448290	2500	2500	2500	2500	0
199	20241105	163500	110448290	2500	2500	2500	2500	0
200	20241105	163400	110448290	2500	2500	2500	2500	0
201	20241105	163300	110448290	2500	2500	2500	2500	0
202	20241105	163200	110448290	2500	2500	2500	2500	0
203	20241105	163100	110448290	2500	2500	2500	2500	0
204	20241105	163000	110448290	2500	2500	2500	2500	0
205	20241105	162900	110448290	2500	2500	2500	2500	0
206	20241105	162800	110448290	2500	2500	2500	2500	0
207	20241105	162700	110448290	2500	2500	2500	2500	0
208	20241105	162600	110448290	2500	2500	2500	2500	0
209	20241105	162500	110448290	2500	2500	2500	2500	0
210	20241105	162400	110448290	2500	2500	2500	2500	0
211	20241105	162300	110448290	2500	2500	2500	2500	0
212	20241105	162200	110448290	2500	2500	2500	2500	732
213	20241105	162100	110448290	2500	2500	2500	2500	0
214	20241105	162000	110448290	2500	2500	2500	2500	0
215	20241105	161900	110448290	2500	2500	2500	2500	0
216	20241105	161800	110448290	2500	2500	2500	2500	0
217	20241105	161700	110448290	2500	2500	2500	2500	0
218	20241105	161600	110448290	2500	2500	2500	2500	0
219	20241105	161500	110448290	2500	2500	2500	2500	0
220	20241105	161400	110448290	2500	2500	2500	2500	0
221	20241105	161300	110448290	2500	2500	2500	2500	0
222	20241105	161200	110448290	2500	2500	2500	2500	0
223	20241105	161100	110448290	2500	2500	2500	2500	0
224	20241105	161000	110448290	2500	2500	2500	2500	0
225	20241105	160900	110448290	2500	2500	2500	2500	0
226	20241105	160800	110448290	2500	2500	2500	2500	0
227	20241105	160700	110448290	2500	2500	2500	2500	0
228	20241105	160600	110448290	2500	2500	2500	2500	0
229	20241105	160500	110448290	2500	2500	2500	2500	0
230	20241105	160400	110448290	2500	2500	2500	2500	0
231	20241105	160300	110448290	2500	2500	2500	2500	0
232	20241105	160200	110448290	2500	2500	2500	2500	0
233	20241105	160100	110448290	2500	2500	2500	2500	0
234	20241105	160000	110448290	2500	2500	2500	2500	0
235	20241105	155900	110448290	2500	2500	2500	2500	0
236	20241105	155800	110448290	2500	2500	2500	2500	0
237	20241105	155700	110448290	2500	2500	2500	2500	0
238	20241105	155600	110448290	2500	2500	2500	2500	0
239	20241105	155500	110448290	2500	2500	2500	2500	0
240	20241105	155400	110448290	2500	2500	2500	2500	0
241	20241105	155300	110448290	2500	2500	2500	2500	0
242	20241105	155200	110448290	2500	2500	2500	2500	732
243	20241105	155100	110448290	2500	2500	2500	2500	0
244	20241105	155000	110448290	2500	2500	2500	2500	0
245	20241105	154900	110448290	2500	2500	2500	2500	0
246	20241105	154800	110448290	2500	2500	2500	2500	0
247	20241105	154700	110448290	2500	2500	2500	2500	0
248	20241105	154600	110448290	2500	2500	2500	2500	0
249	20241105	154500	110448290	2500	2500	2500	2500	0
250	20241105	154400	110448290	2500	2500	2500	2500	0
251	20241105	154300	110448290	2500	2500	2500	2500	0
252	20241105	154200	110448290	2500	2500	2500	2500	0
253	20241105	154100	110448290	2500	2500	2500	2500	0
254	20241105	154000	110448290	2500	2500	2500	2500	0
255	20241105	153900	110448290	2500	2500	2500	2500	0
256	20241105	153800	110448290	2500	2500	2500	2500	0
257	20241105	153700	110448290	2500	2500	2500	2500	0
258	20241105	153600	110448290	2500	2500	2500	2500	0
259	20241105	153500	110448290	2500	2500	2500	2500	0
260	20241105	153400	110448290	2500	2500	2500	2500	0
261	20241105	153300	110448290	2500	2500	2500	2500	0
262	20241105	153200	110448290	2500	2500	2500	2500	0
263	20241105	153100	110448290	2500	2500	2500	2500	0
264	20241105	153000	110448290	2500	2500	2500	2500	732
265	20241105	152900	108618290	2500	2500	2500	2500	0
266	20241105	152800	108618290	2500	2500	2500	2500	0
267	20241105	152700	108618290	2500	2500	2500	2500	0
268	20241105	152600	108618290	2500	2500	2500	2500	0
269	20241105	152500	108618290	2500	2500	2500	2500	0
270	20241105	152400	108618290	2500	2500	2500	2500	0
271	20241105	152300	108618290	2500	2500	2500	2500	0
272	20241105	152200	108618290	2500	2500	2500	2500	0
273	20241105	152100	108618290	2500	2500	2500	2500	0
274	20241105	152000	108618290	2500	2500	2500	2500	0
275	20241105	151900	108618290	2500	2500	2500	2500	3
276	20241105	151800	108610790	2500	2490	2500	2480	557
277	20241105	151700	107228265	2500	2500	2500	2500	0
278	20241105	151600	107228265	2500	2500	2500	2500	5
279	20241105	151500	107215765	2495	2495	2495	2495	9300
280	20241105	151400	84012265	2495	2495	2495	2495	94
281	20241105	151300	83777735	2495	2495	2495	2495	17
282	20241105	151200	83735320	2495	2495	2495	2495	0
283	20241105	151100	83735320	2495	2495	2495	2495	0
284	20241105	151000	83735320	2495	2495	2495	2495	0
285	20241105	150900	83735320	2495	2495	2495	2495	7
286	20241105	150800	83717855	2485	2485	2485	2485	0
287	20241105	150700	83717855	2485	2495	2495	2485	30
288	20241105	150600	83643100	2495	2495	2495	2495	0
289	20241105	150500	83643100	2495	2495	2495	2495	0
290	20241105	150400	83643100	2495	2495	2495	2495	76
291	20241105	150300	83453480	2495	2495	2495	2495	0
292	20241105	150200	83453480	2495	2495	2495	2495	7
293	20241105	150100	83436015	2490	2490	2490	2490	0
294	20241105	150000	83436015	2490	2490	2490	2490	0
295	20241105	145900	83436015	2490	2490	2490	2490	0
296	20241105	145800	83436015	2490	2490	2490	2490	0
297	20241105	145700	83436015	2490	2490	2490	2490	0
298	20241105	145600	83436015	2490	2490	2490	2490	11
299	20241105	145500	83408625	2500	2500	2500	2500	0
300	20241105	145400	83408625	2500	2500	2500	2500	0
301	20241105	145300	83408625	2500	2500	2500	2500	7
302	20241105	145200	83391125	2490	2490	2490	2490	0
303	20241105	145100	83391125	2490	2490	2490	2490	100
304	20241105	145000	83142125	2500	2500	2500	2500	0
305	20241105	144900	83142125	2500	2500	2500	2500	0
306	20241105	144800	83142125	2500	2500	2500	2500	0
307	20241105	144700	83142125	2500	2500	2500	2500	0
308	20241105	144600	83142125	2500	2500	2500	2500	0
309	20241105	144500	83142125	2500	2500	2500	2500	0
310	20241105	144400	83142125	2500	2500	2500	2500	0
311	20241105	144300	83142125	2500	2500	2500	2500	0
312	20241105	144200	83142125	2500	2500	2500	2500	4
313	20241105	144100	83132125	2500	2485	2500	2485	3873
314	20241105	144000	73456915	2490	2485	2490	2485	10780
315	20241105	143900	46668470	2485	2485	2485	2485	0
316	20241105	143800	46668470	2485	2485	2485	2485	0
317	20241105	143700	46668470	2485	2485	2485	2485	0
318	20241105	143600	46668470	2485	2485	2485	2485	0
319	20241105	143500	46668470	2485	2485	2485	2485	0
320	20241105	143400	46668470	2485	2485	2485	2485	0
321	20241105	143300	46668470	2485	2485	2485	2485	0
322	20241105	143200	46668470	2485	2485	2485	2485	0
323	20241105	143100	46668470	2485	2485	2485	2485	0
324	20241105	143000	46668470	2485	2485	2485	2485	0
325	20241105	142900	46668470	2485	2485	2485	2485	0
326	20241105	142800	46668470	2485	2485	2485	2485	0
327	20241105	142700	46668470	2485	2485	2485	2485	0
328	20241105	142600	46668470	2485	2485	2485	2485	0
329	20241105	142500	46668470	2485	2485	2485	2485	0
330	20241105	142400	46668470	2485	2485	2485	2485	0
331	20241105	142300	46668470	2485	2485	2485	2485	21
332	20241105	142200	46616285	2475	2475	2475	2475	0
333	20241105	142100	46616285	2475	2475	2475	2475	3
334	20241105	142000	46608860	2485	2485	2485	2485	0
335	20241105	141900	46608860	2485	2485	2485	2485	0
336	20241105	141800	46608860	2485	2485	2485	2485	30
337	20241105	141700	46534310	2485	2485	2485	2485	0
338	20241105	141600	46534310	2485	2485	2485	2485	0
339	20241105	141500	46534310	2485	2485	2485	2485	0
340	20241105	141400	46534310	2485	2485	2485	2485	0
341	20241105	141300	46534310	2485	2485	2485	2485	0
342	20241105	141200	46534310	2485	2485	2485	2485	0
343	20241105	141100	46534310	2485	2485	2485	2485	0
344	20241105	141000	46534310	2485	2485	2485	2485	0
345	20241105	140900	46534310	2485	2485	2485	2485	0
346	20241105	140800	46534310	2485	2485	2485	2485	0
347	20241105	140700	46534310	2485	2485	2485	2485	0
348	20241105	140600	46534310	2485	2485	2485	2485	0
349	20241105	140500	46534310	2485	2485	2485	2485	0
350	20241105	140400	46534310	2485	2485	2485	2485	0
351	20241105	140300	46534310	2485	2485	2485	2485	0
352	20241105	140200	46534310	2485	2485	2485	2485	0
353	20241105	140100	46534310	2485	2485	2485	2485	400
354	20241105	140000	45540310	2485	2485	2485	2485	0
355	20241105	135900	45540310	2485	2485	2485	2485	0
356	20241105	135800	45540310	2485	2485	2485	2485	0
357	20241105	135700	45540310	2485	2485	2485	2485	0
358	20241105	135600	45540310	2485	2485	2485	2485	4
359	20241105	135500	45530370	2475	2475	2475	2475	0
360	20241105	135400	45530370	2475	2475	2475	2475	0
361	20241105	135300	45530370	2475	2475	2475	2475	0
362	20241105	135200	45530370	2475	2475	2475	2475	0
363	20241105	135100	45530370	2475	2475	2475	2475	0
364	20241105	135000	45530370	2475	2475	2475	2475	0
365	20241105	134900	45530370	2475	2475	2475	2475	0
366	20241105	134800	45530370	2475	2475	2475	2475	0
367	20241105	134700	45530370	2475	2475	2475	2475	0
368	20241105	134600	45530370	2475	2475	2475	2475	0
369	20241105	134500	45530370	2475	2475	2475	2475	0
370	20241105	134400	45530370	2475	2475	2475	2475	0
371	20241105	134300	45530370	2475	2475	2475	2475	0
372	20241105	134200	45530370	2475	2475	2475	2475	0
373	20241105	134100	45530370	2475	2475	2475	2475	0
374	20241105	134000	45530370	2475	2475	2475	2475	0
375	20241105	133900	45530370	2475	2475	2475	2475	0
376	20241105	133800	45530370	2475	2475	2475	2475	0
377	20241105	133700	45530370	2475	2475	2475	2475	0
378	20241105	133600	45530370	2475	2475	2475	2475	0
379	20241105	133500	45530370	2475	2475	2475	2475	0
380	20241105	133400	45530370	2475	2475	2475	2475	1025
381	20241105	133300	42993495	2475	2475	2475	2475	1
382	20241105	133200	42991020	2485	2485	2485	2485	0
383	20241105	133100	42991020	2485	2485	2485	2485	1
384	20241105	133000	42988535	2480	2480	2480	2480	0
385	20241105	132900	42988535	2480	2480	2480	2480	0
386	20241105	132800	42988535	2480	2480	2480	2480	0
387	20241105	132700	42988535	2480	2480	2480	2480	0
388	20241105	132600	42988535	2480	2480	2480	2480	0
389	20241105	132500	42988535	2480	2480	2480	2480	0
390	20241105	132400	42988535	2480	2480	2480	2480	0
391	20241105	132300	42988535	2480	2480	2480	2480	0
392	20241105	132200	42988535	2480	2480	2480	2480	209
393	20241105	132100	42470215	2485	2485	2485	2485	0
394	20241105	132000	42470215	2485	2485	2485	2485	0
395	20241105	131900	42470215	2485	2485	2485	2485	0
396	20241105	131800	42470215	2485	2485	2485	2485	0
397	20241105	131700	42470215	2485	2485	2485	2485	0
398	20241105	131600	42470215	2485	2485	2485	2485	0
399	20241105	131500	42470215	2485	2485	2485	2485	7
400	20241105	131400	42452820	2480	2480	2480	2480	0
401	20241105	131300	42452820	2480	2480	2480	2480	0
402	20241105	131200	42452820	2480	2480	2480	2480	0
403	20241105	131100	42452820	2480	2480	2480	2480	0
404	20241105	131000	42452820	2480	2480	2480	2480	0
405	20241105	130900	42452820	2480	2480	2480	2480	0
406	20241105	130800	42452820	2480	2480	2480	2480	0
407	20241105	130700	42452820	2480	2480	2480	2480	55
408	20241105	130600	42316420	2480	2480	2480	2480	0
409	20241105	130500	42316420	2480	2480	2480	2480	1
410	20241105	130400	42313940	2485	2485	2485	2485	0
411	20241105	130300	42313940	2485	2485	2485	2485	0
412	20241105	130200	42313940	2485	2485	2485	2485	13
413	20241105	130100	42281635	2480	2480	2480	2480	629
414	20241105	130000	40721715	2480	2480	2480	2480	122
415	20241105	125900	40419155	2480	2480	2480	2480	0
416	20241105	125800	40419155	2480	2480	2480	2480	0
417	20241105	125700	40419155	2480	2480	2480	2480	0
418	20241105	125600	40419155	2480	2480	2480	2480	100
419	20241105	125500	40171155	2480	2480	2480	2480	33
420	20241105	125400	40089315	2480	2480	2480	2480	0
421	20241105	125300	40089315	2480	2480	2480	2480	0
422	20241105	125200	40089315	2480	2480	2480	2480	0
423	20241105	125100	40089315	2480	2480	2480	2480	20
424	20241105	125000	40039715	2480	2480	2480	2480	0
425	20241105	124900	40039715	2480	2480	2480	2480	0
426	20241105	124800	40039715	2480	2480	2480	2480	10
427	20241105	124700	40014915	2480	2480	2480	2475	38
428	20241105	124600	39920715	2475	2480	2480	2475	51
429	20241105	124500	39794240	2480	2480	2480	2480	118
430	20241105	124400	39501600	2475	2475	2475	2475	0
431	20241105	124300	39501600	2475	2475	2475	2475	1
432	20241105	124200	39499125	2480	2480	2480	2480	7
433	20241105	124100	39481765	2475	2475	2475	2475	201
434	20241105	124000	38984290	2480	2480	2480	2480	7
435	20241105	123900	38966930	2475	2475	2475	2475	0
436	20241105	123800	38966930	2475	2475	2475	2475	0
437	20241105	123700	38966930	2475	2475	2475	2475	0
438	20241105	123600	38966930	2475	2475	2475	2475	0
439	20241105	123500	38966930	2475	2475	2475	2475	1
440	20241105	123400	38964455	2470	2470	2470	2470	1
441	20241105	123300	38961985	2480	2480	2480	2480	0
442	20241105	123200	38961985	2480	2480	2480	2480	0
443	20241105	123100	38961985	2480	2480	2480	2480	0
444	20241105	123000	38961985	2480	2480	2480	2480	0
445	20241105	122900	38961985	2480	2480	2480	2480	0
446	20241105	122800	38961985	2480	2480	2480	2480	0
447	20241105	122700	38961985	2480	2480	2480	2480	0
448	20241105	122600	38961985	2480	2480	2480	2480	0
449	20241105	122500	38961985	2480	2480	2480	2480	0
450	20241105	122400	38961985	2480	2480	2480	2480	2
451	20241105	122300	38957025	2480	2480	2480	2480	0
452	20241105	122200	38957025	2480	2480	2480	2480	0
453	20241105	122100	38957025	2480	2480	2480	2480	0
454	20241105	122000	38957025	2480	2480	2480	2480	1
455	20241105	121900	38954545	2470	2470	2470	2470	0
456	20241105	121800	38954545	2470	2470	2470	2470	0
457	20241105	121700	38954545	2470	2470	2470	2470	0
458	20241105	121600	38954545	2470	2470	2470	2470	500
459	20241105	121500	37719545	2480	2480	2480	2480	0
460	20241105	121400	37719545	2480	2475	2480	2475	35
461	20241105	121300	37632875	2475	2475	2475	2475	0
462	20241105	121200	37632875	2475	2475	2475	2475	0
463	20241105	121100	37632875	2475	2475	2475	2475	0
464	20241105	121000	37632875	2475	2475	2475	2475	0
465	20241105	120900	37632875	2475	2475	2475	2475	0
466	20241105	120800	37632875	2475	2475	2475	2475	0
467	20241105	120700	37632875	2475	2475	2475	2475	0
468	20241105	120600	37632875	2475	2475	2475	2475	0
469	20241105	120500	37632875	2475	2475	2475	2475	2
470	20241105	120400	37627925	2475	2475	2475	2475	0
471	20241105	120300	37627925	2475	2475	2475	2475	0
472	20241105	120200	37627925	2475	2475	2475	2475	0
473	20241105	120100	37627925	2475	2475	2475	2475	0
474	20241105	120000	37627925	2475	2475	2475	2475	0
475	20241105	115900	37627925	2475	2475	2475	2475	0
476	20241105	115800	37627925	2475	2475	2475	2475	0
477	20241105	115700	37627925	2475	2475	2475	2475	0
478	20241105	115600	37627925	2475	2475	2475	2475	0
479	20241105	115500	37627925	2475	2475	2475	2475	0
480	20241105	115400	37627925	2475	2475	2475	2475	0
481	20241105	115300	37627925	2475	2475	2475	2475	0
482	20241105	115200	37627925	2475	2475	2475	2475	0
483	20241105	115100	37627925	2475	2475	2475	2475	0
484	20241105	115000	37627925	2475	2475	2475	2475	0
485	20241105	114900	37627925	2475	2475	2475	2475	0
486	20241105	114800	37627925	2475	2475	2475	2475	0
487	20241105	114700	37627925	2475	2475	2475	2475	0
488	20241105	114600	37627925	2475	2475	2475	2475	0
489	20241105	114500	37627925	2475	2475	2475	2475	1
490	20241105	114400	37625450	2460	2460	2460	2460	586
491	20241105	114300	36183890	2465	2470	2470	2465	591
492	20241105	114200	34726815	2470	2470	2470	2470	0
493	20241105	114100	34726815	2470	2475	2475	2470	954
494	20241105	114000	32365940	2475	2475	2475	2475	1
495	20241105	113900	32363465	2480	2480	2480	2480	0
496	20241105	113800	32363465	2480	2480	2480	2480	0
497	20241105	113700	32363465	2480	2480	2480	2480	0
498	20241105	113600	32363465	2480	2480	2480	2480	0
499	20241105	113500	32363465	2480	2480	2480	2480	0
500	20241105	113400	32363465	2480	2480	2480	2480	0
501	20241105	113300	32363465	2480	2480	2480	2480	0
502	20241105	113200	32363465	2480	2480	2480	2480	0
503	20241105	113100	32363465	2480	2480	2480	2480	0
504	20241105	113000	32363465	2480	2480	2480	2480	7
505	20241105	112900	32346105	2465	2465	2465	2465	0
506	20241105	112800	32346105	2465	2465	2465	2465	0
507	20241105	112700	32346105	2465	2465	2465	2465	0
508	20241105	112600	32346105	2465	2465	2465	2465	0
509	20241105	112500	32346105	2465	2465	2465	2465	0
510	20241105	112400	32346105	2465	2465	2465	2465	0
511	20241105	112300	32346105	2465	2465	2465	2465	0
512	20241105	112200	32346105	2465	2470	2470	2465	371
513	20241105	112100	31431585	2480	2480	2480	2480	7
514	20241105	112000	31414225	2465	2465	2465	2465	0
515	20241105	111900	31414225	2465	2465	2465	2465	0
516	20241105	111800	31414225	2465	2465	2465	2465	0
517	20241105	111700	31414225	2465	2465	2465	2465	5
518	20241105	111600	31401900	2480	2480	2480	2480	0
519	20241105	111500	31401900	2480	2480	2480	2480	1
520	20241105	111400	31399420	2490	2490	2490	2490	0
521	20241105	111300	31399420	2490	2490	2490	2490	0
522	20241105	111200	31399420	2490	2490	2490	2490	0
523	20241105	111100	31399420	2490	2490	2490	2490	0
524	20241105	111000	31399420	2490	2490	2490	2490	0
525	20241105	110900	31399420	2490	2480	2490	2480	1000
526	20241105	110800	28914055	2465	2465	2465	2465	0
527	20241105	110700	28914055	2465	2475	2475	2465	1010
528	20241105	110600	26421820	2485	2485	2485	2485	0
529	20241105	110500	26421820	2485	2485	2485	2485	0
530	20241105	110400	26421820	2485	2485	2485	2485	1
531	20241105	110300	26419335	2480	2480	2480	2480	0
532	20241105	110200	26419335	2480	2480	2480	2480	0
533	20241105	110100	26419335	2480	2480	2480	2480	0
534	20241105	110000	26419335	2480	2480	2480	2480	421
535	20241105	105900	25375255	2480	2480	2480	2480	0
536	20241105	105800	25375255	2480	2480	2480	2480	40
537	20241105	105700	25276055	2480	2485	2485	2480	8
538	20241105	105600	25256180	2480	2480	2480	2480	8
539	20241105	105500	25236340	2485	2485	2485	2485	7
540	20241105	105400	25218945	2480	2485	2485	2480	66
541	20241105	105300	25055260	2490	2490	2490	2490	0
542	20241105	105200	25055260	2490	2490	2490	2490	0
543	20241105	105100	25055260	2490	2490	2490	2490	0
544	20241105	105000	25055260	2490	2490	2490	2490	0
545	20241105	104900	25055260	2490	2490	2490	2490	0
546	20241105	104800	25055260	2490	2490	2490	2490	0
547	20241105	104700	25055260	2490	2490	2490	2490	0
548	20241105	104600	25055260	2490	2490	2490	2490	0
549	20241105	104500	25055260	2490	2490	2490	2490	0
550	20241105	104400	25055260	2490	2490	2490	2490	0
551	20241105	104300	25055260	2490	2490	2490	2490	13
552	20241105	104200	25022890	2490	2490	2490	2490	0
553	20241105	104100	25022890	2490	2490	2490	2490	0
554	20241105	104000	25022890	2490	2490	2490	2490	0
555	20241105	103900	25022890	2490	2490	2490	2490	0
556	20241105	103800	25022890	2490	2490	2490	2490	0
557	20241105	103700	25022890	2490	2490	2490	2490	0
558	20241105	103600	25022890	2490	2490	2490	2490	0
559	20241105	103500	25022890	2490	2490	2490	2490	0
560	20241105	103400	25022890	2490	2490	2490	2490	0
561	20241105	103300	25022890	2490	2490	2490	2490	0
562	20241105	103200	25022890	2490	2490	2490	2490	12
563	20241105	103100	24993010	2490	2490	2490	2490	0
564	20241105	103000	24993010	2490	2490	2490	2490	0
565	20241105	102900	24993010	2490	2490	2490	2490	0
566	20241105	102800	24993010	2490	2490	2490	2490	69
567	20241105	102700	24821200	2490	2490	2490	2490	0
568	20241105	102600	24821200	2490	2490	2490	2490	11
569	20241105	102500	24793810	2490	2490	2490	2490	27
570	20241105	102400	24726580	2490	2490	2490	2490	0
571	20241105	102300	24726580	2490	2490	2490	2490	0
572	20241105	102200	24726580	2490	2490	2490	2490	0
573	20241105	102100	24726580	2490	2490	2490	2490	0
574	20241105	102000	24726580	2490	2490	2490	2490	0
575	20241105	101900	24726580	2490	2490	2490	2490	3
576	20241105	101800	24719110	2490	2490	2490	2490	0
577	20241105	101700	24719110	2490	2490	2490	2490	1
578	20241105	101600	24716620	2490	2490	2490	2490	0
579	20241105	101500	24716620	2490	2490	2490	2490	0
580	20241105	101400	24716620	2490	2490	2490	2490	0
581	20241105	101300	24716620	2490	2490	2490	2490	0
582	20241105	101200	24716620	2490	2490	2490	2490	10
583	20241105	101100	24691720	2490	2490	2490	2490	1
584	20241105	101000	24689230	2490	2490	2490	2490	0
585	20241105	100900	24689230	2490	2490	2490	2490	0
586	20241105	100800	24689230	2490	2490	2490	2490	9
587	20241105	100700	24666820	2490	2490	2490	2490	0
588	20241105	100600	24666820	2490	2485	2490	2485	21
589	20241105	100500	24614600	2485	2485	2485	2485	0
590	20241105	100400	24614600	2485	2485	2485	2485	0
591	20241105	100300	24614600	2485	2485	2485	2485	0
592	20241105	100200	24614600	2485	2480	2485	2480	2
593	20241105	100100	24609635	2480	2485	2485	2480	18
594	20241105	100000	24564960	2480	2480	2480	2480	0
595	20241105	095900	24564960	2480	2480	2480	2480	0
596	20241105	095800	24564960	2480	2480	2480	2480	0
597	20241105	095700	24564960	2480	2480	2480	2480	0
598	20241105	095600	24564960	2480	2485	2485	2480	3
599	20241105	095500	24557510	2485	2485	2485	2485	0
600	20241105	095400	24557510	2485	2485	2485	2485	0
601	20241105	095300	24557510	2485	2485	2485	2485	0
602	20241105	095200	24557510	2485	2485	2485	2485	10
603	20241105	095100	24532660	2470	2475	2475	2470	12
604	20241105	095000	24503010	2480	2480	2480	2480	0
605	20241105	094900	24503010	2480	2485	2485	2480	55
606	20241105	094800	24366605	2490	2490	2490	2490	1
607	20241105	094700	24364115	2490	2490	2490	2490	0
608	20241105	094600	24364115	2490	2490	2490	2490	84
609	20241105	094500	24154955	2490	2490	2490	2490	1329
610	20241105	094400	20845745	2485	2485	2485	2485	708
611	20241105	094300	19086365	2485	2485	2485	2485	0
612	20241105	094200	19086365	2485	2485	2485	2485	4
613	20241105	094100	19076425	2485	2485	2485	2485	4
614	20241105	094000	19066485	2485	2480	2485	2465	433
615	20241105	093900	17996585	2485	2485	2485	2485	11
616	20241105	093800	17969250	2490	2490	2490	2490	7
617	20241105	093700	17951820	2480	2480	2480	2480	0
618	20241105	093600	17951820	2480	2480	2480	2480	0
619	20241105	093500	17951820	2480	2480	2480	2480	0
620	20241105	093400	17951820	2480	2485	2485	2480	678
621	20241105	093300	16269855	2490	2490	2490	2490	8
622	20241105	093200	16249935	2490	2490	2490	2490	9
623	20241105	093100	16227525	2490	2490	2490	2490	5
624	20241105	093000	16215075	2490	2490	2490	2490	0
625	20241105	092900	16215075	2490	2490	2490	2490	2
626	20241105	092800	16210095	2490	2490	2490	2490	0
627	20241105	092700	16210095	2490	2490	2490	2490	89
628	20241105	092600	15988485	2490	2490	2490	2490	555
629	20241105	092500	14606535	2495	2495	2495	2495	0
630	20241105	092400	14606535	2495	2495	2495	2495	1
631	20241105	092300	14604040	2495	2500	2500	2495	108
632	20241105	092200	14334570	2500	2505	2505	2500	736
633	20241105	092100	12494515	2510	2510	2510	2505	13
634	20241105	092000	12461890	2510	2515	2515	2510	2
635	20241105	091900	12456865	2525	2525	2525	2525	0
636	20241105	091800	12456865	2525	2525	2525	2525	0
637	20241105	091700	12456865	2525	2525	2525	2525	1
638	20241105	091600	12454340	2520	2520	2520	2520	0
639	20241105	091500	12454340	2520	2520	2520	2520	0
640	20241105	091400	12454340	2520	2510	2520	2505	4763
641	20241105	091300	499255	2525	2525	2525	2525	0
642	20241105	091200	499255	2525	2525	2525	2525	0
643	20241105	091100	499255	2525	2525	2525	2525	1
644	20241105	091000	496730	2510	2530	2530	2510	44
645	20241105	090900	385730	2530	2530	2530	2530	1
646	20241105	090800	383200	2510	2510	2510	2510	3
647	20241105	090700	375670	2535	2535	2535	2535	1
648	20241105	090600	373135	2535	2535	2535	2535	0
649	20241105	090500	373135	2535	2535	2535	2535	0
650	20241105	090400	373135	2535	2535	2535	2535	0
651	20241105	090300	373135	2535	2535	2535	2535	7
652	20241105	090200	355390	2510	2510	2530	2510	49
653	20241105	090100	231920	2535	2535	2535	2535	20
654	20241105	090000	181220	2535	2515	2535	2515	72