KissMeData/099410/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	200300	138011535	2945	2945	2945	2945	877
3	20241105	200200	138011535	2945	2945	2945	2945	0
4	20241105	200100	138011535	2945	2945	2945	2945	0
5	20241105	200000	138011535	2945	2945	2945	2945	0
6	20241105	195900	138011535	2945	2945	2945	2945	0
7	20241105	195800	138011535	2945	2945	2945	2945	0
8	20241105	195700	138011535	2945	2945	2945	2945	0
9	20241105	195600	138011535	2945	2945	2945	2945	0
10	20241105	195500	138011535	2945	2945	2945	2945	0
11	20241105	195400	138011535	2945	2945	2945	2945	0
12	20241105	195300	138011535	2945	2945	2945	2945	0
13	20241105	195200	138011535	2945	2945	2945	2945	0
14	20241105	195100	138011535	2945	2945	2945	2945	0
15	20241105	195000	138011535	2945	2945	2945	2945	0
16	20241105	194900	138011535	2945	2945	2945	2945	0
17	20241105	194800	138011535	2945	2945	2945	2945	0
18	20241105	194700	138011535	2945	2945	2945	2945	0
19	20241105	194600	138011535	2945	2945	2945	2945	0
20	20241105	194500	138011535	2945	2945	2945	2945	0
21	20241105	194400	138011535	2945	2945	2945	2945	0
22	20241105	194300	138011535	2945	2945	2945	2945	0
23	20241105	194200	138011535	2945	2945	2945	2945	0
24	20241105	194100	138011535	2945	2945	2945	2945	0
25	20241105	194000	138011535	2945	2945	2945	2945	0
26	20241105	193900	138011535	2945	2945	2945	2945	0
27	20241105	193800	138011535	2945	2945	2945	2945	0
28	20241105	193700	138011535	2945	2945	2945	2945	0
29	20241105	193600	138011535	2945	2945	2945	2945	0
30	20241105	193500	138011535	2945	2945	2945	2945	0
31	20241105	193400	138011535	2945	2945	2945	2945	0
32	20241105	193300	138011535	2945	2945	2945	2945	877
33	20241105	193200	138011535	2945	2945	2945	2945	0
34	20241105	193100	138011535	2945	2945	2945	2945	0
35	20241105	193000	138011535	2945	2945	2945	2945	0
36	20241105	192900	138011535	2945	2945	2945	2945	0
37	20241105	192800	138011535	2945	2945	2945	2945	0
38	20241105	192700	138011535	2945	2945	2945	2945	0
39	20241105	192600	138011535	2945	2945	2945	2945	0
40	20241105	192500	138011535	2945	2945	2945	2945	0
41	20241105	192400	138011535	2945	2945	2945	2945	0
42	20241105	192300	138011535	2945	2945	2945	2945	0
43	20241105	192200	138011535	2945	2945	2945	2945	0
44	20241105	192100	138011535	2945	2945	2945	2945	0
45	20241105	192000	138011535	2945	2945	2945	2945	0
46	20241105	191900	138011535	2945	2945	2945	2945	0
47	20241105	191800	138011535	2945	2945	2945	2945	0
48	20241105	191700	138011535	2945	2945	2945	2945	0
49	20241105	191600	138011535	2945	2945	2945	2945	0
50	20241105	191500	138011535	2945	2945	2945	2945	0
51	20241105	191400	138011535	2945	2945	2945	2945	0
52	20241105	191300	138011535	2945	2945	2945	2945	0
53	20241105	191200	138011535	2945	2945	2945	2945	0
54	20241105	191100	138011535	2945	2945	2945	2945	0
55	20241105	191000	138011535	2945	2945	2945	2945	0
56	20241105	190900	138011535	2945	2945	2945	2945	0
57	20241105	190800	138011535	2945	2945	2945	2945	0
58	20241105	190700	138011535	2945	2945	2945	2945	0
59	20241105	190600	138011535	2945	2945	2945	2945	0
60	20241105	190500	138011535	2945	2945	2945	2945	0
61	20241105	190400	138011535	2945	2945	2945	2945	0
62	20241105	190300	138011535	2945	2945	2945	2945	877
63	20241105	190200	138011535	2945	2945	2945	2945	0
64	20241105	190100	138011535	2945	2945	2945	2945	0
65	20241105	190000	138011535	2945	2945	2945	2945	0
66	20241105	185900	138011535	2945	2945	2945	2945	0
67	20241105	185800	138011535	2945	2945	2945	2945	0
68	20241105	185700	138011535	2945	2945	2945	2945	0
69	20241105	185600	138011535	2945	2945	2945	2945	0
70	20241105	185500	138011535	2945	2945	2945	2945	0
71	20241105	185400	138011535	2945	2945	2945	2945	0
72	20241105	185300	138011535	2945	2945	2945	2945	0
73	20241105	185200	138011535	2945	2945	2945	2945	0
74	20241105	185100	138011535	2945	2945	2945	2945	0
75	20241105	185000	138011535	2945	2945	2945	2945	0
76	20241105	184900	138011535	2945	2945	2945	2945	0
77	20241105	184800	138011535	2945	2945	2945	2945	0
78	20241105	184700	138011535	2945	2945	2945	2945	0
79	20241105	184600	138011535	2945	2945	2945	2945	0
80	20241105	184500	138011535	2945	2945	2945	2945	0
81	20241105	184400	138011535	2945	2945	2945	2945	0
82	20241105	184300	138011535	2945	2945	2945	2945	0
83	20241105	184200	138011535	2945	2945	2945	2945	0
84	20241105	184100	138011535	2945	2945	2945	2945	0
85	20241105	184000	138011535	2945	2945	2945	2945	0
86	20241105	183900	138011535	2945	2945	2945	2945	0
87	20241105	183800	138011535	2945	2945	2945	2945	0
88	20241105	183700	138011535	2945	2945	2945	2945	0
89	20241105	183600	138011535	2945	2945	2945	2945	0
90	20241105	183500	138011535	2945	2945	2945	2945	0
91	20241105	183400	138011535	2945	2945	2945	2945	0
92	20241105	183300	138011535	2945	2945	2945	2945	877
93	20241105	183200	138011535	2945	2945	2945	2945	0
94	20241105	183100	138011535	2945	2945	2945	2945	0
95	20241105	183000	138011535	2945	2945	2945	2945	0
96	20241105	182900	138011535	2945	2945	2945	2945	0
97	20241105	182800	138011535	2945	2945	2945	2945	0
98	20241105	182700	138011535	2945	2945	2945	2945	0
99	20241105	182600	138011535	2945	2945	2945	2945	0
100	20241105	182500	138011535	2945	2945	2945	2945	0
101	20241105	182400	138011535	2945	2945	2945	2945	0
102	20241105	182300	138011535	2945	2945	2945	2945	0
103	20241105	182200	138011535	2945	2945	2945	2945	0
104	20241105	182100	138011535	2945	2945	2945	2945	0
105	20241105	182000	138011535	2945	2945	2945	2945	0
106	20241105	181900	138011535	2945	2945	2945	2945	0
107	20241105	181800	138011535	2945	2945	2945	2945	0
108	20241105	181700	138011535	2945	2945	2945	2945	0
109	20241105	181600	138011535	2945	2945	2945	2945	0
110	20241105	181500	138011535	2945	2945	2945	2945	0
111	20241105	181400	138011535	2945	2945	2945	2945	0
112	20241105	181300	138011535	2945	2945	2945	2945	0
113	20241105	181200	138011535	2945	2945	2945	2945	0
114	20241105	181100	138011535	2945	2945	2945	2945	0
115	20241105	181000	138011535	2945	2945	2945	2945	0
116	20241105	180900	138011535	2945	2945	2945	2945	0
117	20241105	180800	138011535	2945	2945	2945	2945	0
118	20241105	180700	138011535	2945	2945	2945	2945	0
119	20241105	180600	138011535	2945	2945	2945	2945	0
120	20241105	180500	138011535	2945	2945	2945	2945	0
121	20241105	180400	138011535	2945	2945	2945	2945	0
122	20241105	180300	138011535	2945	2945	2945	2945	877
123	20241105	180200	138011535	2945	2945	2945	2945	0
124	20241105	180100	138011535	2945	2945	2945	2945	0
125	20241105	180000	138011535	2945	2945	2945	2945	0
126	20241105	175900	138011535	2945	2945	2945	2945	0
127	20241105	175800	138011535	2945	2945	2945	2945	0
128	20241105	175700	138011535	2945	2945	2945	2945	0
129	20241105	175600	138011535	2945	2945	2945	2945	0
130	20241105	175500	138011535	2945	2945	2945	2945	0
131	20241105	175400	138011535	2945	2945	2945	2945	0
132	20241105	175300	138011535	2945	2945	2945	2945	0
133	20241105	175200	138011535	2945	2945	2945	2945	0
134	20241105	175100	138011535	2945	2945	2945	2945	0
135	20241105	175000	138011535	2945	2945	2945	2945	0
136	20241105	174900	138011535	2945	2945	2945	2945	0
137	20241105	174800	138011535	2945	2945	2945	2945	0
138	20241105	174700	138011535	2945	2945	2945	2945	0
139	20241105	174600	138011535	2945	2945	2945	2945	0
140	20241105	174500	138011535	2945	2945	2945	2945	0
141	20241105	174400	138011535	2945	2945	2945	2945	0
142	20241105	174300	138011535	2945	2945	2945	2945	0
143	20241105	174200	138011535	2945	2945	2945	2945	0
144	20241105	174100	138011535	2945	2945	2945	2945	0
145	20241105	174000	138011535	2945	2945	2945	2945	0
146	20241105	173900	138011535	2945	2945	2945	2945	0
147	20241105	173800	138011535	2945	2945	2945	2945	0
148	20241105	173700	138011535	2945	2945	2945	2945	0
149	20241105	173600	138011535	2945	2945	2945	2945	0
150	20241105	173500	138011535	2945	2945	2945	2945	0
151	20241105	173400	138011535	2945	2945	2945	2945	0
152	20241105	173300	138011535	2945	2945	2945	2945	877
153	20241105	173200	138011535	2945	2945	2945	2945	0
154	20241105	173100	138011535	2945	2945	2945	2945	0
155	20241105	173000	138011535	2945	2945	2945	2945	0
156	20241105	172900	138011535	2945	2945	2945	2945	0
157	20241105	172800	138011535	2945	2945	2945	2945	0
158	20241105	172700	138011535	2945	2945	2945	2945	0
159	20241105	172600	138011535	2945	2945	2945	2945	0
160	20241105	172500	138011535	2945	2945	2945	2945	0
161	20241105	172400	138011535	2945	2945	2945	2945	0
162	20241105	172300	138011535	2945	2945	2945	2945	0
163	20241105	172200	138011535	2945	2945	2945	2945	0
164	20241105	172100	138011535	2945	2945	2945	2945	0
165	20241105	172000	138011535	2945	2945	2945	2945	0
166	20241105	171900	138011535	2945	2945	2945	2945	0
167	20241105	171800	138011535	2945	2945	2945	2945	0
168	20241105	171700	138011535	2945	2945	2945	2945	0
169	20241105	171600	138011535	2945	2945	2945	2945	0
170	20241105	171500	138011535	2945	2945	2945	2945	0
171	20241105	171400	138011535	2945	2945	2945	2945	0
172	20241105	171300	138011535	2945	2945	2945	2945	0
173	20241105	171200	138011535	2945	2945	2945	2945	0
174	20241105	171100	138011535	2945	2945	2945	2945	0
175	20241105	171000	138011535	2945	2945	2945	2945	0
176	20241105	170900	138011535	2945	2945	2945	2945	0
177	20241105	170800	138011535	2945	2945	2945	2945	0
178	20241105	170700	138011535	2945	2945	2945	2945	0
179	20241105	170600	138011535	2945	2945	2945	2945	0
180	20241105	170500	138011535	2945	2945	2945	2945	0
181	20241105	170400	138011535	2945	2945	2945	2945	0
182	20241105	170300	138011535	2945	2945	2945	2945	877
183	20241105	170200	138011535	2945	2945	2945	2945	0
184	20241105	170100	138011535	2945	2945	2945	2945	0
185	20241105	170000	138011535	2945	2945	2945	2945	0
186	20241105	165900	138011535	2945	2945	2945	2945	0
187	20241105	165800	138011535	2945	2945	2945	2945	0
188	20241105	165700	138011535	2945	2945	2945	2945	0
189	20241105	165600	138011535	2945	2945	2945	2945	0
190	20241105	165500	138011535	2945	2945	2945	2945	0
191	20241105	165400	138011535	2945	2945	2945	2945	0
192	20241105	165300	138011535	2945	2945	2945	2945	0
193	20241105	165200	138011535	2945	2945	2945	2945	0
194	20241105	165100	138011535	2945	2945	2945	2945	0
195	20241105	165000	138011535	2945	2945	2945	2945	0
196	20241105	164900	138011535	2945	2945	2945	2945	0
197	20241105	164800	138011535	2945	2945	2945	2945	0
198	20241105	164700	138011535	2945	2945	2945	2945	0
199	20241105	164600	138011535	2945	2945	2945	2945	0
200	20241105	164500	138011535	2945	2945	2945	2945	0
201	20241105	164400	138011535	2945	2945	2945	2945	0
202	20241105	164300	138011535	2945	2945	2945	2945	0
203	20241105	164200	138011535	2945	2945	2945	2945	0
204	20241105	164100	138011535	2945	2945	2945	2945	0
205	20241105	164000	138011535	2945	2945	2945	2945	0
206	20241105	163900	138011535	2945	2945	2945	2945	0
207	20241105	163800	138011535	2945	2945	2945	2945	0
208	20241105	163700	138011535	2945	2945	2945	2945	0
209	20241105	163600	138011535	2945	2945	2945	2945	0
210	20241105	163500	138011535	2945	2945	2945	2945	0
211	20241105	163400	138011535	2945	2945	2945	2945	0
212	20241105	163300	138011535	2945	2945	2945	2945	877
213	20241105	163200	138011535	2945	2945	2945	2945	0
214	20241105	163100	138011535	2945	2945	2945	2945	0
215	20241105	163000	138011535	2945	2945	2945	2945	0
216	20241105	162900	138011535	2945	2945	2945	2945	0
217	20241105	162800	138011535	2945	2945	2945	2945	0
218	20241105	162700	138011535	2945	2945	2945	2945	0
219	20241105	162600	138011535	2945	2945	2945	2945	0
220	20241105	162500	138011535	2945	2945	2945	2945	0
221	20241105	162400	138011535	2945	2945	2945	2945	0
222	20241105	162300	138011535	2945	2945	2945	2945	0
223	20241105	162200	138011535	2945	2945	2945	2945	0
224	20241105	162100	138011535	2945	2945	2945	2945	0
225	20241105	162000	138011535	2945	2945	2945	2945	0
226	20241105	161900	138011535	2945	2945	2945	2945	0
227	20241105	161800	138011535	2945	2945	2945	2945	0
228	20241105	161700	138011535	2945	2945	2945	2945	0
229	20241105	161600	138011535	2945	2945	2945	2945	0
230	20241105	161500	138011535	2945	2945	2945	2945	0
231	20241105	161400	138011535	2945	2945	2945	2945	0
232	20241105	161300	138011535	2945	2945	2945	2945	0
233	20241105	161200	138011535	2945	2945	2945	2945	0
234	20241105	161100	138011535	2945	2945	2945	2945	0
235	20241105	161000	138011535	2945	2945	2945	2945	0
236	20241105	160900	138011535	2945	2945	2945	2945	0
237	20241105	160800	138011535	2945	2945	2945	2945	0
238	20241105	160700	138011535	2945	2945	2945	2945	0
239	20241105	160600	138011535	2945	2945	2945	2945	0
240	20241105	160500	138011535	2945	2945	2945	2945	0
241	20241105	160400	138011535	2945	2945	2945	2945	0
242	20241105	160300	138011535	2945	2945	2945	2945	877
243	20241105	160200	138011535	2945	2945	2945	2945	0
244	20241105	160100	138011535	2945	2945	2945	2945	0
245	20241105	160000	138011535	2945	2945	2945	2945	0
246	20241105	155900	138011535	2945	2945	2945	2945	0
247	20241105	155800	138011535	2945	2945	2945	2945	0
248	20241105	155700	138011535	2945	2945	2945	2945	0
249	20241105	155600	138011535	2945	2945	2945	2945	0
250	20241105	155500	138011535	2945	2945	2945	2945	0
251	20241105	155400	138011535	2945	2945	2945	2945	0
252	20241105	155300	138011535	2945	2945	2945	2945	0
253	20241105	155200	138011535	2945	2945	2945	2945	0
254	20241105	155100	138011535	2945	2945	2945	2945	0
255	20241105	155000	138011535	2945	2945	2945	2945	0
256	20241105	154900	138011535	2945	2945	2945	2945	0
257	20241105	154800	138011535	2945	2945	2945	2945	0
258	20241105	154700	138011535	2945	2945	2945	2945	0
259	20241105	154600	138011535	2945	2945	2945	2945	0
260	20241105	154500	138011535	2945	2945	2945	2945	0
261	20241105	154400	138011535	2945	2945	2945	2945	0
262	20241105	154300	138011535	2945	2945	2945	2945	0
263	20241105	154200	138011535	2945	2945	2945	2945	0
264	20241105	154100	138011535	2945	2945	2945	2945	0
265	20241105	154000	138011535	2945	2945	2945	2945	0
266	20241105	153900	138011535	2945	2945	2945	2945	0
267	20241105	153800	138011535	2945	2945	2945	2945	0
268	20241105	153700	138011535	2945	2945	2945	2945	0
269	20241105	153600	138011535	2945	2945	2945	2945	0
270	20241105	153500	138011535	2945	2945	2945	2945	0
271	20241105	153400	138011535	2945	2945	2945	2945	0
272	20241105	153300	138011535	2945	2945	2945	2945	877
273	20241105	153200	138011535	2945	2945	2945	2945	0
274	20241105	153100	138011535	2945	2945	2945	2945	0
275	20241105	153000	138011535	2945	2945	2945	2945	877
276	20241105	152900	135428770	2945	2945	2945	2945	0
277	20241105	152800	135428770	2945	2945	2945	2945	0
278	20241105	152700	135428770	2945	2945	2945	2945	0
279	20241105	152600	135428770	2945	2945	2945	2945	0
280	20241105	152500	135428770	2945	2945	2945	2945	0
281	20241105	152400	135428770	2945	2945	2945	2945	0
282	20241105	152300	135428770	2945	2945	2945	2945	0
283	20241105	152200	135428770	2945	2945	2945	2945	0
284	20241105	152100	135428770	2945	2945	2945	2945	0
285	20241105	152000	135428770	2945	2945	2945	2945	0
286	20241105	151900	135428770	2945	2940	2945	2920	136
287	20241105	151800	135029440	2940	2915	2940	2905	363
288	20241105	151700	133971310	2920	2920	2920	2920	0
289	20241105	151600	133971310	2920	2920	2920	2920	0
290	20241105	151500	133971310	2920	2920	2920	2920	0
291	20241105	151400	133971310	2920	2920	2920	2920	362
292	20241105	151300	132914270	2955	2945	2955	2945	60
293	20241105	151200	132737460	2945	2945	2945	2945	0
294	20241105	151100	132737460	2945	2915	2945	2915	329
295	20241105	151000	131777465	2925	2925	2925	2925	0
296	20241105	150900	131777465	2925	2925	2925	2925	0
297	20241105	150800	131777465	2925	2925	2925	2925	0
298	20241105	150700	131777465	2925	2925	2925	2925	0
299	20241105	150600	131777465	2925	2925	2925	2925	0
300	20241105	150500	131777465	2925	2925	2925	2925	0
301	20241105	150400	131777465	2925	2925	2925	2925	0
302	20241105	150300	131777465	2925	2925	2925	2925	0
303	20241105	150200	131777465	2925	2925	2925	2925	0
304	20241105	150100	131777465	2925	2910	2925	2910	13
305	20241105	150000	131739485	2905	2915	2915	2905	379
306	20241105	145900	130637820	2925	2925	2925	2925	0
307	20241105	145800	130637820	2925	2925	2925	2925	0
308	20241105	145700	130637820	2925	2925	2925	2925	0
309	20241105	145600	130637820	2925	2925	2925	2925	0
310	20241105	145500	130637820	2925	2925	2925	2925	10
311	20241105	145400	130608570	2930	2930	2930	2930	1
312	20241105	145300	130605640	2935	2935	2935	2935	0
313	20241105	145200	130605640	2935	2935	2935	2935	0
314	20241105	145100	130605640	2935	2935	2935	2935	0
315	20241105	145000	130605640	2935	2935	2935	2935	0
316	20241105	144900	130605640	2935	2935	2935	2935	0
317	20241105	144800	130605640	2935	2935	2935	2935	10
318	20241105	144700	130576290	2960	2960	2960	2960	0
319	20241105	144600	130576290	2960	2960	2960	2960	0
320	20241105	144500	130576290	2960	2960	2960	2960	0
321	20241105	144400	130576290	2960	2960	2960	2960	0
322	20241105	144300	130576290	2960	2960	2960	2960	53
323	20241105	144200	130419410	2965	2965	2965	2965	0
324	20241105	144100	130419410	2965	2965	2965	2965	0
325	20241105	144000	130419410	2965	2965	2965	2965	0
326	20241105	143900	130419410	2965	2965	2965	2965	0
327	20241105	143800	130419410	2965	2965	2965	2965	0
328	20241105	143700	130419410	2965	2965	2965	2965	0
329	20241105	143600	130419410	2965	2965	2965	2965	0
330	20241105	143500	130419410	2965	2965	2965	2965	0
331	20241105	143400	130419410	2965	2965	2965	2965	0
332	20241105	143300	130419410	2965	2965	2965	2965	0
333	20241105	143200	130419410	2965	2965	2965	2965	0
334	20241105	143100	130419410	2965	2965	2965	2965	0
335	20241105	143000	130419410	2965	2965	2965	2965	0
336	20241105	142900	130419410	2965	2965	2965	2965	0
337	20241105	142800	130419410	2965	2965	2965	2965	0
338	20241105	142700	130419410	2965	2965	2965	2965	0
339	20241105	142600	130419410	2965	2965	2965	2965	0
340	20241105	142500	130419410	2965	2965	2965	2965	0
341	20241105	142400	130419410	2965	2965	2965	2965	0
342	20241105	142300	130419410	2965	2965	2965	2965	0
343	20241105	142200	130419410	2965	2965	2965	2965	0
344	20241105	142100	130419410	2965	2965	2965	2965	0
345	20241105	142000	130419410	2965	2965	2965	2965	0
346	20241105	141900	130419410	2965	2965	2965	2965	0
347	20241105	141800	130419410	2965	2965	2965	2965	0
348	20241105	141700	130419410	2965	2965	2965	2965	0
349	20241105	141600	130419410	2965	2965	2965	2965	0
350	20241105	141500	130419410	2965	2965	2965	2965	0
351	20241105	141400	130419410	2965	2965	2965	2965	0
352	20241105	141300	130419410	2965	2965	2965	2965	0
353	20241105	141200	130419410	2965	2965	2965	2965	0
354	20241105	141100	130419410	2965	2965	2965	2965	0
355	20241105	141000	130419410	2965	2965	2965	2965	0
356	20241105	140900	130419410	2965	2965	2965	2965	0
357	20241105	140800	130419410	2965	2965	2965	2965	0
358	20241105	140700	130419410	2965	2965	2965	2965	0
359	20241105	140600	130419410	2965	2965	2965	2965	0
360	20241105	140500	130419410	2965	2965	2965	2965	0
361	20241105	140400	130419410	2965	2965	2965	2965	0
362	20241105	140300	130419410	2965	2965	2965	2965	0
363	20241105	140200	130419410	2965	2965	2965	2965	100
364	20241105	140100	130122910	2970	2970	2970	2970	0
365	20241105	140000	130122910	2970	2970	2970	2970	0
366	20241105	135900	130122910	2970	2970	2970	2970	0
367	20241105	135800	130122910	2970	2970	2970	2970	0
368	20241105	135700	130122910	2970	2970	2970	2970	0
369	20241105	135600	130122910	2970	2970	2970	2970	0
370	20241105	135500	130122910	2970	2970	2970	2970	0
371	20241105	135400	130122910	2970	2970	2970	2970	0
372	20241105	135300	130122910	2970	2970	2970	2970	0
373	20241105	135200	130122910	2970	2970	2970	2970	0
374	20241105	135100	130122910	2970	2950	2970	2950	2000
375	20241105	135000	124209640	2950	2950	2950	2950	0
376	20241105	134900	124209640	2950	2950	2950	2950	0
377	20241105	134800	124209640	2950	2950	2950	2950	100
378	20241105	134700	123914640	2950	2950	2950	2950	86
379	20241105	134600	123660940	2950	2950	2950	2950	0
380	20241105	134500	123660940	2950	2950	2950	2950	0
381	20241105	134400	123660940	2950	2950	2950	2950	0
382	20241105	134300	123660940	2950	2950	2950	2950	0
383	20241105	134200	123660940	2950	2935	2950	2935	100
384	20241105	134100	123366995	2935	2920	2935	2920	50
385	20241105	134000	123220770	2905	2905	2905	2905	0
386	20241105	133900	123220770	2905	2905	2905	2905	0
387	20241105	133800	123220770	2905	2905	2905	2905	38
388	20241105	133700	123110380	2920	2920	2920	2920	13
389	20241105	133600	123072420	2925	2925	2925	2925	0
390	20241105	133500	123072420	2925	2925	2925	2925	0
391	20241105	133400	123072420	2925	2925	2925	2925	0
392	20241105	133300	123072420	2925	2925	2925	2925	0
393	20241105	133200	123072420	2925	2925	2925	2925	0
394	20241105	133100	123072420	2925	2925	2925	2925	0
395	20241105	133000	123072420	2925	2925	2925	2925	0
396	20241105	132900	123072420	2925	2925	2925	2925	0
397	20241105	132800	123072420	2925	2925	2925	2925	0
398	20241105	132700	123072420	2925	2925	2925	2925	0
399	20241105	132600	123072420	2925	2925	2925	2925	0
400	20241105	132500	123072420	2925	2925	2925	2925	0
401	20241105	132400	123072420	2925	2925	2925	2925	0
402	20241105	132300	123072420	2925	2925	2925	2925	0
403	20241105	132200	123072420	2925	2925	2925	2925	0
404	20241105	132100	123072420	2925	2925	2925	2925	0
405	20241105	132000	123072420	2925	2925	2925	2925	0
406	20241105	131900	123072420	2925	2925	2925	2925	0
407	20241105	131800	123072420	2925	2925	2925	2925	2
408	20241105	131700	123066570	2920	2920	2920	2920	0
409	20241105	131600	123066570	2920	2920	2920	2920	0
410	20241105	131500	123066570	2920	2920	2920	2920	0
411	20241105	131400	123066570	2920	2920	2920	2920	0
412	20241105	131300	123066570	2920	2920	2920	2920	0
413	20241105	131200	123066570	2920	2920	2920	2920	0
414	20241105	131100	123066570	2920	2920	2920	2920	0
415	20241105	131000	123066570	2920	2920	2920	2920	0
416	20241105	130900	123066570	2920	2920	2920	2920	0
417	20241105	130800	123066570	2920	2920	2920	2920	0
418	20241105	130700	123066570	2920	2925	2925	2920	76
419	20241105	130600	122844310	2925	2925	2925	2925	0
420	20241105	130500	122844310	2925	2925	2925	2925	0
421	20241105	130400	122844310	2925	2925	2925	2925	0
422	20241105	130300	122844310	2925	2925	2925	2925	0
423	20241105	130200	122844310	2925	2925	2925	2925	0
424	20241105	130100	122844310	2925	2925	2925	2925	0
425	20241105	130000	122844310	2925	2925	2925	2925	0
426	20241105	125900	122844310	2925	2925	2925	2925	0
427	20241105	125800	122844310	2925	2925	2925	2925	0
428	20241105	125700	122844310	2925	2925	2925	2925	0
429	20241105	125600	122844310	2925	2925	2925	2925	0
430	20241105	125500	122844310	2925	2925	2925	2925	0
431	20241105	125400	122844310	2925	2925	2925	2925	0
432	20241105	125300	122844310	2925	2925	2925	2925	0
433	20241105	125200	122844310	2925	2925	2925	2925	0
434	20241105	125100	122844310	2925	2925	2925	2925	0
435	20241105	125000	122844310	2925	2925	2925	2925	0
436	20241105	124900	122844310	2925	2925	2925	2925	0
437	20241105	124800	122844310	2925	2925	2925	2925	0
438	20241105	124700	122844310	2925	2925	2925	2925	0
439	20241105	124600	122844310	2925	2925	2925	2925	0
440	20241105	124500	122844310	2925	2925	2925	2925	0
441	20241105	124400	122844310	2925	2925	2925	2925	0
442	20241105	124300	122844310	2925	2925	2925	2925	0
443	20241105	124200	122844310	2925	2925	2925	2925	0
444	20241105	124100	122844310	2925	2925	2925	2925	0
445	20241105	124000	122844310	2925	2925	2925	2925	0
446	20241105	123900	122844310	2925	2925	2925	2925	0
447	20241105	123800	122844310	2925	2925	2925	2925	0
448	20241105	123700	122844310	2925	2925	2925	2925	0
449	20241105	123600	122844310	2925	2925	2925	2925	0
450	20241105	123500	122844310	2925	2925	2925	2925	0
451	20241105	123400	122844310	2925	2925	2925	2925	0
452	20241105	123300	122844310	2925	2925	2925	2925	733
453	20241105	123200	120700285	2925	2925	2925	2925	734
454	20241105	123100	118553335	2915	2945	2945	2915	846
455	20241105	123000	116069535	2940	2925	2940	2920	1470
456	20241105	122900	111773425	2910	2910	2910	2910	1
457	20241105	122800	111770515	2920	2920	2920	2920	0
458	20241105	122700	111770515	2920	2920	2920	2920	10
459	20241105	122600	111741315	2920	2920	2920	2920	0
460	20241105	122500	111741315	2920	2920	2920	2920	0
461	20241105	122400	111741315	2920	2920	2920	2920	0
462	20241105	122300	111741315	2920	2920	2920	2920	0
463	20241105	122200	111741315	2920	2920	2920	2920	0
464	20241105	122100	111741315	2920	2920	2920	2920	0
465	20241105	122000	111741315	2920	2920	2920	2920	0
466	20241105	121900	111741315	2920	2920	2920	2920	0
467	20241105	121800	111741315	2920	2920	2920	2920	0
468	20241105	121700	111741315	2920	2920	2920	2920	0
469	20241105	121600	111741315	2920	2920	2920	2920	0
470	20241105	121500	111741315	2920	2920	2920	2920	0
471	20241105	121400	111741315	2920	2920	2920	2920	852
472	20241105	121300	109253475	2920	2920	2920	2920	1
473	20241105	121200	109250555	2930	2930	2930	2930	0
474	20241105	121100	109250555	2930	2930	2930	2930	0
475	20241105	121000	109250555	2930	2930	2930	2930	0
476	20241105	120900	109250555	2930	2930	2930	2930	0
477	20241105	120800	109250555	2930	2930	2930	2930	1
478	20241105	120700	109247625	2930	2930	2930	2930	0
479	20241105	120600	109247625	2930	2930	2930	2930	0
480	20241105	120500	109247625	2930	2930	2930	2930	0
481	20241105	120400	109247625	2930	2930	2930	2930	0
482	20241105	120300	109247625	2930	2930	2930	2930	0
483	20241105	120200	109247625	2930	2935	2935	2930	736
484	20241105	120100	107091140	2950	2950	2950	2950	0
485	20241105	120000	107091140	2950	2950	2950	2950	0
486	20241105	115900	107091140	2950	2950	2950	2950	0
487	20241105	115800	107091140	2950	2950	2950	2950	0
488	20241105	115700	107091140	2950	2950	2950	2950	0
489	20241105	115600	107091140	2950	2950	2950	2950	0
490	20241105	115500	107091140	2950	2950	2950	2950	0
491	20241105	115400	107091140	2950	2950	2950	2950	0
492	20241105	115300	107091140	2950	2950	2950	2950	0
493	20241105	115200	107091140	2950	2950	2950	2950	0
494	20241105	115100	107091140	2950	2950	2950	2950	0
495	20241105	115000	107091140	2950	2950	2950	2950	0
496	20241105	114900	107091140	2950	2950	2950	2950	0
497	20241105	114800	107091140	2950	2950	2950	2950	0
498	20241105	114700	107091140	2950	2950	2950	2950	0
499	20241105	114600	107091140	2950	2950	2950	2950	0
500	20241105	114500	107091140	2950	2950	2950	2950	0
501	20241105	114400	107091140	2950	2950	2950	2950	67
502	20241105	114300	106893490	2950	2950	2950	2950	0
503	20241105	114200	106893490	2950	2950	2950	2950	0
504	20241105	114100	106893490	2950	2950	2950	2950	0
505	20241105	114000	106893490	2950	2950	2950	2950	0
506	20241105	113900	106893490	2950	2950	2950	2950	0
507	20241105	113800	106893490	2950	2950	2950	2950	0
508	20241105	113700	106893490	2950	2950	2950	2950	0
509	20241105	113600	106893490	2950	2950	2950	2950	0
510	20241105	113500	106893490	2950	2950	2950	2950	0
511	20241105	113400	106893490	2950	2950	2950	2950	0
512	20241105	113300	106893490	2950	2950	2950	2950	0
513	20241105	113200	106893490	2950	2950	2950	2950	0
514	20241105	113100	106893490	2950	2950	2950	2950	0
515	20241105	113000	106893490	2950	2950	2950	2950	0
516	20241105	112900	106893490	2950	2950	2950	2950	0
517	20241105	112800	106893490	2950	2950	2950	2950	1
518	20241105	112700	106890540	2950	2950	2950	2950	0
519	20241105	112600	106890540	2950	2950	2950	2950	0
520	20241105	112500	106890540	2950	2950	2950	2950	0
521	20241105	112400	106890540	2950	2950	2950	2950	0
522	20241105	112300	106890540	2950	2950	2950	2950	26
523	20241105	112200	106813840	2950	2950	2950	2950	0
524	20241105	112100	106813840	2950	2950	2950	2950	54
525	20241105	112000	106654540	2955	2955	2955	2955	0
526	20241105	111900	106654540	2955	2955	2955	2955	0
527	20241105	111800	106654540	2955	2955	2955	2955	9
528	20241105	111700	106627945	2960	2960	2960	2960	675
529	20241105	111600	104629945	2960	2960	2960	2960	0
530	20241105	111500	104629945	2960	2960	2960	2960	0
531	20241105	111400	104629945	2960	2960	2960	2960	536
532	20241105	111300	103043385	2960	2960	2960	2960	0
533	20241105	111200	103043385	2960	2960	2960	2960	0
534	20241105	111100	103043385	2960	2960	2960	2960	0
535	20241105	111000	103043385	2960	2960	2960	2960	804
536	20241105	110900	100663545	2965	2965	2965	2965	0
537	20241105	110800	100663545	2965	2965	2965	2965	0
538	20241105	110700	100663545	2965	2965	2965	2965	0
539	20241105	110600	100663545	2965	2965	2965	2965	0
540	20241105	110500	100663545	2965	2965	2965	2965	0
541	20241105	110400	100663545	2965	2965	2965	2965	0
542	20241105	110300	100663545	2965	2965	2965	2965	0
543	20241105	110200	100663545	2965	2965	2965	2965	0
544	20241105	110100	100663545	2965	2965	2965	2965	0
545	20241105	110000	100663545	2965	2965	2965	2965	0
546	20241105	105900	100663545	2965	2965	2965	2965	0
547	20241105	105800	100663545	2965	2965	2965	2965	0
548	20241105	105700	100663545	2965	2965	2965	2965	0
549	20241105	105600	100663545	2965	2965	2965	2965	0
550	20241105	105500	100663545	2965	2965	2965	2965	0
551	20241105	105400	100663545	2965	2965	2965	2965	0
552	20241105	105300	100663545	2965	2965	2965	2965	79
553	20241105	105200	100429310	2970	2970	2970	2970	0
554	20241105	105100	100429310	2970	2970	2970	2970	0
555	20241105	105000	100429310	2970	2970	2970	2970	0
556	20241105	104900	100429310	2970	2960	2970	2960	350
557	20241105	104800	99392675	2965	2965	2965	2965	0
558	20241105	104700	99392675	2965	2910	2965	2910	7890
559	20241105	104600	76318675	2910	2910	2910	2910	0
560	20241105	104500	76318675	2910	2910	2910	2910	0
561	20241105	104400	76318675	2910	2910	2910	2910	0
562	20241105	104300	76318675	2910	2910	2910	2910	0
563	20241105	104200	76318675	2910	2910	2910	2910	0
564	20241105	104100	76318675	2910	2910	2910	2910	0
565	20241105	104000	76318675	2910	2910	2910	2910	0
566	20241105	103900	76318675	2910	2910	2910	2910	0
567	20241105	103800	76318675	2910	2910	2910	2910	40
568	20241105	103700	76202275	2925	2925	2925	2925	0
569	20241105	103600	76202275	2925	2925	2925	2925	0
570	20241105	103500	76202275	2925	2925	2925	2925	0
571	20241105	103400	76202275	2925	2925	2925	2925	0
572	20241105	103300	76202275	2925	2925	2925	2925	0
573	20241105	103200	76202275	2925	2925	2925	2925	0
574	20241105	103100	76202275	2925	2925	2925	2925	0
575	20241105	103000	76202275	2925	2925	2925	2925	0
576	20241105	102900	76202275	2925	2925	2925	2925	0
577	20241105	102800	76202275	2925	2925	2925	2925	0
578	20241105	102700	76202275	2925	2915	2925	2915	520
579	20241105	102600	74686355	2915	2915	2915	2915	0
580	20241105	102500	74686355	2915	2905	2915	2905	58
581	20241105	102400	74517855	2915	2915	2915	2915	11
582	20241105	102300	74485790	2920	2920	2920	2920	0
583	20241105	102200	74485790	2920	2920	2920	2920	0
584	20241105	102100	74485790	2920	2920	2920	2920	0
585	20241105	102000	74485790	2920	2920	2920	2920	0
586	20241105	101900	74485790	2920	2920	2920	2920	0
587	20241105	101800	74485790	2920	2920	2920	2920	0
588	20241105	101700	74485790	2920	2920	2920	2920	0
589	20241105	101600	74485790	2920	2895	2920	2895	140
590	20241105	101500	74079250	2875	2875	2875	2875	300
591	20241105	101400	73216750	2875	2875	2875	2875	0
592	20241105	101300	73216750	2875	2875	2875	2875	208
593	20241105	101200	72618750	2880	2880	2880	2875	13250
594	20241105	101100	34458755	2880	2890	2890	2880	60
595	20241105	101000	34285485	2915	2915	2915	2915	0
596	20241105	100900	34285485	2915	2915	2915	2915	0
597	20241105	100800	34285485	2915	2915	2915	2915	0
598	20241105	100700	34285485	2915	2915	2915	2915	1
599	20241105	100600	34282570	2875	2875	2875	2875	0
600	20241105	100500	34282570	2875	2875	2875	2875	0
601	20241105	100400	34282570	2875	2890	2890	2875	90
602	20241105	100300	34023165	2900	2900	2900	2900	0
603	20241105	100200	34023165	2900	2900	2900	2900	0
604	20241105	100100	34023165	2900	2900	2900	2900	1
605	20241105	100000	34020265	2895	2895	2895	2895	1
606	20241105	095900	34017370	2915	2915	2915	2915	0
607	20241105	095800	34017370	2915	2915	2915	2915	0
608	20241105	095700	34017370	2915	2915	2915	2915	0
609	20241105	095600	34017370	2915	2915	2915	2915	15
610	20241105	095500	33973645	2915	2915	2915	2915	0
611	20241105	095400	33973645	2915	2900	2915	2900	60
612	20241105	095300	33799345	2925	2925	2925	2925	0
613	20241105	095200	33799345	2925	2925	2925	2925	0
614	20241105	095100	33799345	2925	2925	2925	2925	0
615	20241105	095000	33799345	2925	2920	2925	2920	50
616	20241105	094900	33653265	2925	2915	2925	2915	140
617	20241105	094800	33244720	2925	2925	2925	2925	0
618	20241105	094700	33244720	2925	2925	2925	2925	0
619	20241105	094600	33244720	2925	2925	2925	2925	0
620	20241105	094500	33244720	2925	2925	2925	2925	0
621	20241105	094400	33244720	2925	2885	2925	2885	52
622	20241105	094300	33092945	2920	2920	2920	2920	1
623	20241105	094200	33090025	2920	2920	2920	2920	1
624	20241105	094100	33087105	2925	2925	2925	2925	1
625	20241105	094000	33084180	2925	2925	2925	2925	0
626	20241105	093900	33084180	2925	2925	2925	2925	0
627	20241105	093800	33084180	2925	2925	2925	2925	0
628	20241105	093700	33084180	2925	2920	2925	2920	1580
629	20241105	093600	28462755	2925	2925	2925	2925	0
630	20241105	093500	28462755	2925	2925	2925	2925	0
631	20241105	093400	28462755	2925	2920	2925	2920	70
632	20241105	093300	28258270	2925	2905	2925	2905	360
633	20241105	093200	27209905	2910	2905	2910	2905	50
634	20241105	093100	27064530	2910	2890	2910	2890	450
635	20241105	093000	25759100	2890	2870	2890	2870	250
636	20241105	092900	25039695	2865	2865	2865	2865	10
637	20241105	092800	25011045	2865	2865	2865	2865	35
638	20241105	092700	24910770	2875	2875	2875	2875	0
639	20241105	092600	24910770	2875	2875	2875	2875	0
640	20241105	092500	24910770	2875	2875	2875	2875	1
641	20241105	092400	24907895	2905	2905	2905	2905	0
642	20241105	092300	24907895	2905	2905	2905	2905	0
643	20241105	092200	24907895	2905	2905	2905	2905	0
644	20241105	092100	24907895	2905	2905	2905	2905	0
645	20241105	092000	24907895	2905	2905	2905	2905	0
646	20241105	091900	24907895	2905	2905	2905	2905	100
647	20241105	091800	24617395	2920	2870	2920	2870	735
648	20241105	091700	22507445	2850	2855	2855	2850	50
649	20241105	091600	22364745	2870	2870	2870	2870	0
650	20241105	091500	22364745	2870	2850	2870	2850	3731
651	20241105	091400	11672335	2850	2840	2850	2840	60
652	20241105	091300	11501835	2860	2860	2860	2860	0
653	20241105	091200	11501835	2860	2860	2860	2860	0
654	20241105	091100	11501835	2860	2860	2860	2860	10
655	20241105	091000	11473235	2860	2860	2860	2860	0
656	20241105	090900	11473235	2860	2860	2860	2860	0
657	20241105	090800	11473235	2860	2860	2860	2860	16
658	20241105	090700	11427475	2860	2860	2860	2860	4
659	20241105	090600	11416035	2860	2860	2860	2860	10
660	20241105	090500	11387435	2835	2845	2845	2835	833
661	20241105	090400	9025755	2825	2850	2850	2805	1248
662	20241105	090300	5512940	2850	2850	2850	2850	0
663	20241105	090200	5512940	2850	2850	2850	2850	0
664	20241105	090100	5512940	2850	2850	2850	2850	20
665	20241105	090000	5455940	2850	2880	2880	2850	1890