KissMeData/203690/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	203200	223498120	5030	5030	5030	5030	1698
3	20241105	203100	223498120	5030	5030	5030	5030	0
4	20241105	203000	223498120	5030	5030	5030	5030	0
5	20241105	202900	223498120	5030	5030	5030	5030	0
6	20241105	202800	223498120	5030	5030	5030	5030	0
7	20241105	202700	223498120	5030	5030	5030	5030	0
8	20241105	202600	223498120	5030	5030	5030	5030	0
9	20241105	202500	223498120	5030	5030	5030	5030	0
10	20241105	202400	223498120	5030	5030	5030	5030	0
11	20241105	202300	223498120	5030	5030	5030	5030	0
12	20241105	202200	223498120	5030	5030	5030	5030	0
13	20241105	202100	223498120	5030	5030	5030	5030	0
14	20241105	202000	223498120	5030	5030	5030	5030	0
15	20241105	201900	223498120	5030	5030	5030	5030	0
16	20241105	201800	223498120	5030	5030	5030	5030	0
17	20241105	201700	223498120	5030	5030	5030	5030	0
18	20241105	201600	223498120	5030	5030	5030	5030	0
19	20241105	201500	223498120	5030	5030	5030	5030	0
20	20241105	201400	223498120	5030	5030	5030	5030	0
21	20241105	201300	223498120	5030	5030	5030	5030	0
22	20241105	201200	223498120	5030	5030	5030	5030	0
23	20241105	201100	223498120	5030	5030	5030	5030	0
24	20241105	201000	223498120	5030	5030	5030	5030	0
25	20241105	200900	223498120	5030	5030	5030	5030	0
26	20241105	200800	223498120	5030	5030	5030	5030	0
27	20241105	200700	223498120	5030	5030	5030	5030	0
28	20241105	200600	223498120	5030	5030	5030	5030	0
29	20241105	200500	223498120	5030	5030	5030	5030	0
30	20241105	200400	223498120	5030	5030	5030	5030	0
31	20241105	200300	223498120	5030	5030	5030	5030	0
32	20241105	200200	223498120	5030	5030	5030	5030	1698
33	20241105	200100	223498120	5030	5030	5030	5030	0
34	20241105	200000	223498120	5030	5030	5030	5030	0
35	20241105	195900	223498120	5030	5030	5030	5030	0
36	20241105	195800	223498120	5030	5030	5030	5030	0
37	20241105	195700	223498120	5030	5030	5030	5030	0
38	20241105	195600	223498120	5030	5030	5030	5030	0
39	20241105	195500	223498120	5030	5030	5030	5030	0
40	20241105	195400	223498120	5030	5030	5030	5030	0
41	20241105	195300	223498120	5030	5030	5030	5030	0
42	20241105	195200	223498120	5030	5030	5030	5030	0
43	20241105	195100	223498120	5030	5030	5030	5030	0
44	20241105	195000	223498120	5030	5030	5030	5030	0
45	20241105	194900	223498120	5030	5030	5030	5030	0
46	20241105	194800	223498120	5030	5030	5030	5030	0
47	20241105	194700	223498120	5030	5030	5030	5030	0
48	20241105	194600	223498120	5030	5030	5030	5030	0
49	20241105	194500	223498120	5030	5030	5030	5030	0
50	20241105	194400	223498120	5030	5030	5030	5030	0
51	20241105	194300	223498120	5030	5030	5030	5030	0
52	20241105	194200	223498120	5030	5030	5030	5030	0
53	20241105	194100	223498120	5030	5030	5030	5030	0
54	20241105	194000	223498120	5030	5030	5030	5030	0
55	20241105	193900	223498120	5030	5030	5030	5030	0
56	20241105	193800	223498120	5030	5030	5030	5030	0
57	20241105	193700	223498120	5030	5030	5030	5030	0
58	20241105	193600	223498120	5030	5030	5030	5030	0
59	20241105	193500	223498120	5030	5030	5030	5030	0
60	20241105	193400	223498120	5030	5030	5030	5030	0
61	20241105	193300	223498120	5030	5030	5030	5030	0
62	20241105	193200	223498120	5030	5030	5030	5030	1698
63	20241105	193100	223498120	5030	5030	5030	5030	0
64	20241105	193000	223498120	5030	5030	5030	5030	0
65	20241105	192900	223498120	5030	5030	5030	5030	0
66	20241105	192800	223498120	5030	5030	5030	5030	0
67	20241105	192700	223498120	5030	5030	5030	5030	0
68	20241105	192600	223498120	5030	5030	5030	5030	0
69	20241105	192500	223498120	5030	5030	5030	5030	0
70	20241105	192400	223498120	5030	5030	5030	5030	0
71	20241105	192300	223498120	5030	5030	5030	5030	0
72	20241105	192200	223498120	5030	5030	5030	5030	0
73	20241105	192100	223498120	5030	5030	5030	5030	0
74	20241105	192000	223498120	5030	5030	5030	5030	0
75	20241105	191900	223498120	5030	5030	5030	5030	0
76	20241105	191800	223498120	5030	5030	5030	5030	0
77	20241105	191700	223498120	5030	5030	5030	5030	0
78	20241105	191600	223498120	5030	5030	5030	5030	0
79	20241105	191500	223498120	5030	5030	5030	5030	0
80	20241105	191400	223498120	5030	5030	5030	5030	0
81	20241105	191300	223498120	5030	5030	5030	5030	0
82	20241105	191200	223498120	5030	5030	5030	5030	0
83	20241105	191100	223498120	5030	5030	5030	5030	0
84	20241105	191000	223498120	5030	5030	5030	5030	0
85	20241105	190900	223498120	5030	5030	5030	5030	0
86	20241105	190800	223498120	5030	5030	5030	5030	0
87	20241105	190700	223498120	5030	5030	5030	5030	0
88	20241105	190600	223498120	5030	5030	5030	5030	0
89	20241105	190500	223498120	5030	5030	5030	5030	0
90	20241105	190400	223498120	5030	5030	5030	5030	0
91	20241105	190300	223498120	5030	5030	5030	5030	0
92	20241105	190200	223498120	5030	5030	5030	5030	1698
93	20241105	190100	223498120	5030	5030	5030	5030	0
94	20241105	190000	223498120	5030	5030	5030	5030	0
95	20241105	185900	223498120	5030	5030	5030	5030	0
96	20241105	185800	223498120	5030	5030	5030	5030	0
97	20241105	185700	223498120	5030	5030	5030	5030	0
98	20241105	185600	223498120	5030	5030	5030	5030	0
99	20241105	185500	223498120	5030	5030	5030	5030	0
100	20241105	185400	223498120	5030	5030	5030	5030	0
101	20241105	185300	223498120	5030	5030	5030	5030	0
102	20241105	185200	223498120	5030	5030	5030	5030	0
103	20241105	185100	223498120	5030	5030	5030	5030	0
104	20241105	185000	223498120	5030	5030	5030	5030	0
105	20241105	184900	223498120	5030	5030	5030	5030	0
106	20241105	184800	223498120	5030	5030	5030	5030	0
107	20241105	184700	223498120	5030	5030	5030	5030	0
108	20241105	184600	223498120	5030	5030	5030	5030	0
109	20241105	184500	223498120	5030	5030	5030	5030	0
110	20241105	184400	223498120	5030	5030	5030	5030	0
111	20241105	184300	223498120	5030	5030	5030	5030	0
112	20241105	184200	223498120	5030	5030	5030	5030	0
113	20241105	184100	223498120	5030	5030	5030	5030	0
114	20241105	184000	223498120	5030	5030	5030	5030	0
115	20241105	183900	223498120	5030	5030	5030	5030	0
116	20241105	183800	223498120	5030	5030	5030	5030	0
117	20241105	183700	223498120	5030	5030	5030	5030	0
118	20241105	183600	223498120	5030	5030	5030	5030	0
119	20241105	183500	223498120	5030	5030	5030	5030	0
120	20241105	183400	223498120	5030	5030	5030	5030	0
121	20241105	183300	223498120	5030	5030	5030	5030	0
122	20241105	183200	223498120	5030	5030	5030	5030	1698
123	20241105	183100	223498120	5030	5030	5030	5030	0
124	20241105	183000	223498120	5030	5030	5030	5030	0
125	20241105	182900	223498120	5030	5030	5030	5030	0
126	20241105	182800	223498120	5030	5030	5030	5030	0
127	20241105	182700	223498120	5030	5030	5030	5030	0
128	20241105	182600	223498120	5030	5030	5030	5030	0
129	20241105	182500	223498120	5030	5030	5030	5030	0
130	20241105	182400	223498120	5030	5030	5030	5030	0
131	20241105	182300	223498120	5030	5030	5030	5030	0
132	20241105	182200	223498120	5030	5030	5030	5030	0
133	20241105	182100	223498120	5030	5030	5030	5030	0
134	20241105	182000	223498120	5030	5030	5030	5030	0
135	20241105	181900	223498120	5030	5030	5030	5030	0
136	20241105	181800	223498120	5030	5030	5030	5030	0
137	20241105	181700	223498120	5030	5030	5030	5030	0
138	20241105	181600	223498120	5030	5030	5030	5030	0
139	20241105	181500	223498120	5030	5030	5030	5030	0
140	20241105	181400	223498120	5030	5030	5030	5030	0
141	20241105	181300	223498120	5030	5030	5030	5030	0
142	20241105	181200	223498120	5030	5030	5030	5030	0
143	20241105	181100	223498120	5030	5030	5030	5030	0
144	20241105	181000	223498120	5030	5030	5030	5030	0
145	20241105	180900	223498120	5030	5030	5030	5030	0
146	20241105	180800	223498120	5030	5030	5030	5030	0
147	20241105	180700	223498120	5030	5030	5030	5030	0
148	20241105	180600	223498120	5030	5030	5030	5030	0
149	20241105	180500	223498120	5030	5030	5030	5030	0
150	20241105	180400	223498120	5030	5030	5030	5030	0
151	20241105	180300	223498120	5030	5030	5030	5030	0
152	20241105	180200	223498120	5030	5030	5030	5030	1698
153	20241105	180100	223498120	5030	5030	5030	5030	0
154	20241105	180000	223498120	5030	5030	5030	5030	0
155	20241105	175900	223498120	5030	5030	5030	5030	0
156	20241105	175800	223498120	5030	5030	5030	5030	0
157	20241105	175700	223498120	5030	5030	5030	5030	0
158	20241105	175600	223498120	5030	5030	5030	5030	0
159	20241105	175500	223498120	5030	5030	5030	5030	0
160	20241105	175400	223498120	5030	5030	5030	5030	0
161	20241105	175300	223498120	5030	5030	5030	5030	0
162	20241105	175200	223498120	5030	5030	5030	5030	0
163	20241105	175100	223498120	5030	5030	5030	5030	0
164	20241105	175000	223498120	5030	5030	5030	5030	0
165	20241105	174900	223498120	5030	5030	5030	5030	0
166	20241105	174800	223498120	5030	5030	5030	5030	0
167	20241105	174700	223498120	5030	5030	5030	5030	0
168	20241105	174600	223498120	5030	5030	5030	5030	0
169	20241105	174500	223498120	5030	5030	5030	5030	0
170	20241105	174400	223498120	5030	5030	5030	5030	0
171	20241105	174300	223498120	5030	5030	5030	5030	0
172	20241105	174200	223498120	5030	5030	5030	5030	0
173	20241105	174100	223498120	5030	5030	5030	5030	0
174	20241105	174000	223498120	5030	5030	5030	5030	0
175	20241105	173900	223498120	5030	5030	5030	5030	0
176	20241105	173800	223498120	5030	5030	5030	5030	0
177	20241105	173700	223498120	5030	5030	5030	5030	0
178	20241105	173600	223498120	5030	5030	5030	5030	0
179	20241105	173500	223498120	5030	5030	5030	5030	0
180	20241105	173400	223498120	5030	5030	5030	5030	0
181	20241105	173300	223498120	5030	5030	5030	5030	0
182	20241105	173200	223498120	5030	5030	5030	5030	1698
183	20241105	173100	223498120	5030	5030	5030	5030	0
184	20241105	173000	223498120	5030	5030	5030	5030	0
185	20241105	172900	223498120	5030	5030	5030	5030	0
186	20241105	172800	223498120	5030	5030	5030	5030	0
187	20241105	172700	223498120	5030	5030	5030	5030	0
188	20241105	172600	223498120	5030	5030	5030	5030	0
189	20241105	172500	223498120	5030	5030	5030	5030	0
190	20241105	172400	223498120	5030	5030	5030	5030	0
191	20241105	172300	223498120	5030	5030	5030	5030	0
192	20241105	172200	223498120	5030	5030	5030	5030	0
193	20241105	172100	223498120	5030	5030	5030	5030	0
194	20241105	172000	223498120	5030	5030	5030	5030	0
195	20241105	171900	223498120	5030	5030	5030	5030	0
196	20241105	171800	223498120	5030	5030	5030	5030	0
197	20241105	171700	223498120	5030	5030	5030	5030	0
198	20241105	171600	223498120	5030	5030	5030	5030	0
199	20241105	171500	223498120	5030	5030	5030	5030	0
200	20241105	171400	223498120	5030	5030	5030	5030	0
201	20241105	171300	223498120	5030	5030	5030	5030	0
202	20241105	171200	223498120	5030	5030	5030	5030	0
203	20241105	171100	223498120	5030	5030	5030	5030	0
204	20241105	171000	223498120	5030	5030	5030	5030	0
205	20241105	170900	223498120	5030	5030	5030	5030	0
206	20241105	170800	223498120	5030	5030	5030	5030	0
207	20241105	170700	223498120	5030	5030	5030	5030	0
208	20241105	170600	223498120	5030	5030	5030	5030	0
209	20241105	170500	223498120	5030	5030	5030	5030	0
210	20241105	170400	223498120	5030	5030	5030	5030	0
211	20241105	170300	223498120	5030	5030	5030	5030	0
212	20241105	170200	223498120	5030	5030	5030	5030	1698
213	20241105	170100	223498120	5030	5030	5030	5030	0
214	20241105	170000	223498120	5030	5030	5030	5030	0
215	20241105	165900	223498120	5030	5030	5030	5030	0
216	20241105	165800	223498120	5030	5030	5030	5030	0
217	20241105	165700	223498120	5030	5030	5030	5030	0
218	20241105	165600	223498120	5030	5030	5030	5030	0
219	20241105	165500	223498120	5030	5030	5030	5030	0
220	20241105	165400	223498120	5030	5030	5030	5030	0
221	20241105	165300	223498120	5030	5030	5030	5030	0
222	20241105	165200	223498120	5030	5030	5030	5030	0
223	20241105	165100	223498120	5030	5030	5030	5030	0
224	20241105	165000	223498120	5030	5030	5030	5030	0
225	20241105	164900	223498120	5030	5030	5030	5030	0
226	20241105	164800	223498120	5030	5030	5030	5030	0
227	20241105	164700	223498120	5030	5030	5030	5030	0
228	20241105	164600	223498120	5030	5030	5030	5030	0
229	20241105	164500	223498120	5030	5030	5030	5030	0
230	20241105	164400	223498120	5030	5030	5030	5030	0
231	20241105	164300	223498120	5030	5030	5030	5030	0
232	20241105	164200	223498120	5030	5030	5030	5030	0
233	20241105	164100	223498120	5030	5030	5030	5030	0
234	20241105	164000	223498120	5030	5030	5030	5030	0
235	20241105	163900	223498120	5030	5030	5030	5030	0
236	20241105	163800	223498120	5030	5030	5030	5030	0
237	20241105	163700	223498120	5030	5030	5030	5030	0
238	20241105	163600	223498120	5030	5030	5030	5030	0
239	20241105	163500	223498120	5030	5030	5030	5030	0
240	20241105	163400	223498120	5030	5030	5030	5030	0
241	20241105	163300	223498120	5030	5030	5030	5030	0
242	20241105	163200	223498120	5030	5030	5030	5030	1698
243	20241105	163100	223498120	5030	5030	5030	5030	0
244	20241105	163000	223498120	5030	5030	5030	5030	0
245	20241105	162900	223498120	5030	5030	5030	5030	0
246	20241105	162800	223498120	5030	5030	5030	5030	0
247	20241105	162700	223498120	5030	5030	5030	5030	0
248	20241105	162600	223498120	5030	5030	5030	5030	0
249	20241105	162500	223498120	5030	5030	5030	5030	0
250	20241105	162400	223498120	5030	5030	5030	5030	0
251	20241105	162300	223498120	5030	5030	5030	5030	0
252	20241105	162200	223498120	5030	5030	5030	5030	0
253	20241105	162100	223498120	5030	5030	5030	5030	0
254	20241105	162000	223498120	5030	5030	5030	5030	0
255	20241105	161900	223498120	5030	5030	5030	5030	0
256	20241105	161800	223498120	5030	5030	5030	5030	0
257	20241105	161700	223498120	5030	5030	5030	5030	0
258	20241105	161600	223498120	5030	5030	5030	5030	0
259	20241105	161500	223498120	5030	5030	5030	5030	0
260	20241105	161400	223498120	5030	5030	5030	5030	0
261	20241105	161300	223498120	5030	5030	5030	5030	0
262	20241105	161200	223498120	5030	5030	5030	5030	0
263	20241105	161100	223498120	5030	5030	5030	5030	0
264	20241105	161000	223498120	5030	5030	5030	5030	0
265	20241105	160900	223498120	5030	5030	5030	5030	0
266	20241105	160800	223498120	5030	5030	5030	5030	0
267	20241105	160700	223498120	5030	5030	5030	5030	0
268	20241105	160600	223498120	5030	5030	5030	5030	0
269	20241105	160500	223498120	5030	5030	5030	5030	0
270	20241105	160400	223498120	5030	5030	5030	5030	0
271	20241105	160300	223498120	5030	5030	5030	5030	0
272	20241105	160200	223498120	5030	5030	5030	5030	1698
273	20241105	160100	223498120	5030	5030	5030	5030	0
274	20241105	160000	223498120	5030	5030	5030	5030	0
275	20241105	155900	223498120	5030	5030	5030	5030	0
276	20241105	155800	223498120	5030	5030	5030	5030	0
277	20241105	155700	223498120	5030	5030	5030	5030	0
278	20241105	155600	223498120	5030	5030	5030	5030	0
279	20241105	155500	223498120	5030	5030	5030	5030	0
280	20241105	155400	223498120	5030	5030	5030	5030	0
281	20241105	155300	223498120	5030	5030	5030	5030	0
282	20241105	155200	223498120	5030	5030	5030	5030	0
283	20241105	155100	223498120	5030	5030	5030	5030	0
284	20241105	155000	223498120	5030	5030	5030	5030	0
285	20241105	154900	223498120	5030	5030	5030	5030	0
286	20241105	154800	223498120	5030	5030	5030	5030	0
287	20241105	154700	223498120	5030	5030	5030	5030	0
288	20241105	154600	223498120	5030	5030	5030	5030	0
289	20241105	154500	223498120	5030	5030	5030	5030	0
290	20241105	154400	223498120	5030	5030	5030	5030	0
291	20241105	154300	223498120	5030	5030	5030	5030	0
292	20241105	154200	223498120	5030	5030	5030	5030	0
293	20241105	154100	223498120	5030	5030	5030	5030	0
294	20241105	154000	223498120	5030	5030	5030	5030	0
295	20241105	153900	223498120	5030	5030	5030	5030	0
296	20241105	153800	223498120	5030	5030	5030	5030	0
297	20241105	153700	223498120	5030	5030	5030	5030	0
298	20241105	153600	223498120	5030	5030	5030	5030	0
299	20241105	153500	223498120	5030	5030	5030	5030	0
300	20241105	153400	223498120	5030	5030	5030	5030	0
301	20241105	153300	223498120	5030	5030	5030	5030	0
302	20241105	153200	223498120	5030	5030	5030	5030	1698
303	20241105	153100	223498120	5030	5030	5030	5030	0
304	20241105	153000	223498120	5030	5030	5030	5030	1698
305	20241105	152900	214957180	5040	5040	5040	5040	0
306	20241105	152800	214957180	5040	5040	5040	5040	0
307	20241105	152700	214957180	5040	5040	5040	5040	0
308	20241105	152600	214957180	5040	5040	5040	5040	0
309	20241105	152500	214957180	5040	5040	5040	5040	0
310	20241105	152400	214957180	5040	5040	5040	5040	0
311	20241105	152300	214957180	5040	5040	5040	5040	0
312	20241105	152200	214957180	5040	5040	5040	5040	0
313	20241105	152100	214957180	5040	5040	5040	5040	0
314	20241105	152000	214957180	5040	5040	5040	5040	0
315	20241105	151900	214957180	5040	5020	5040	5020	466
316	20241105	151800	212616900	5040	5030	5040	5030	1539
317	20241105	151700	204872620	5040	5040	5050	5030	2114
318	20241105	151600	194217860	5040	5040	5040	5040	0
319	20241105	151500	194217860	5040	5030	5040	5030	478
320	20241105	151400	191811480	5040	5040	5040	5040	1422
321	20241105	151300	184644600	5040	5040	5040	5040	24
322	20241105	151200	184523640	5040	5030	5040	5030	148
323	20241105	151100	183777760	5030	5030	5030	5030	46
324	20241105	151000	183546380	5030	5010	5030	5010	297
325	20241105	150900	182057970	5030	5030	5030	5030	0
326	20241105	150800	182057970	5030	5030	5030	5030	44
327	20241105	150700	181836650	5030	5030	5030	5030	600
328	20241105	150600	178818650	5030	5030	5030	5030	1
329	20241105	150500	178813620	5020	5020	5020	5020	0
330	20241105	150400	178813620	5020	5020	5020	5020	243
331	20241105	150300	177593760	5030	5020	5030	5020	321
332	20241105	150200	175981880	5030	5020	5030	5020	62
333	20241105	150100	175670520	5030	5030	5030	5030	70
334	20241105	150000	175318420	4995	4995	4995	4995	0
335	20241105	145900	175318420	4995	5030	5030	4995	71
336	20241105	145800	174961360	5010	5030	5030	5010	1549
337	20241105	145700	167170810	5030	5030	5030	5030	5000
338	20241105	145600	142020810	5030	5000	5030	5000	2385
339	20241105	145500	130034180	5000	4995	5000	4995	123
340	20241105	145400	129419640	4995	4965	4995	4965	333
341	20241105	145300	127760520	4960	4960	4965	4960	507
342	20241105	145200	125245765	4950	4950	4950	4950	0
343	20241105	145100	125245765	4950	4950	4950	4950	0
344	20241105	145000	125245765	4950	4950	4950	4950	196
345	20241105	144900	124275565	4950	4945	4950	4945	2
346	20241105	144800	124265670	4950	4950	4950	4950	1
347	20241105	144700	124260720	4940	4935	4940	4935	299
348	20241105	144600	122784560	4935	4935	4935	4935	0
349	20241105	144500	122784560	4935	4935	4935	4935	0
350	20241105	144400	122784560	4935	4935	4935	4935	0
351	20241105	144300	122784560	4935	4935	4935	4935	1
352	20241105	144200	122779625	4920	4920	4920	4920	0
353	20241105	144100	122779625	4920	4920	4920	4920	0
354	20241105	144000	122779625	4920	4920	4920	4920	0
355	20241105	143900	122779625	4920	4920	4920	4920	2
356	20241105	143800	122769785	4935	4935	4935	4935	0
357	20241105	143700	122769785	4935	4935	4935	4935	0
358	20241105	143600	122769785	4935	4935	4935	4935	0
359	20241105	143500	122769785	4935	4930	4935	4930	4
360	20241105	143400	122750060	4925	4930	4930	4925	364
361	20241105	143300	120957050	4930	4930	4930	4930	8
362	20241105	143200	120917610	4930	4935	4935	4930	252
363	20241105	143100	119674995	4935	4935	4935	4935	0
364	20241105	143000	119674995	4935	4935	4935	4935	0
365	20241105	142900	119674995	4935	4935	4935	4935	0
366	20241105	142800	119674995	4935	4960	4960	4935	801
367	20241105	142700	115707060	4960	4960	4960	4960	0
368	20241105	142600	115707060	4960	4960	4960	4960	0
369	20241105	142500	115707060	4960	4960	4960	4960	0
370	20241105	142400	115707060	4960	4960	4960	4960	0
371	20241105	142300	115707060	4960	4960	4960	4960	0
372	20241105	142200	115707060	4960	4960	4960	4960	0
373	20241105	142100	115707060	4960	4960	4960	4960	0
374	20241105	142000	115707060	4960	4960	4960	4960	0
375	20241105	141900	115707060	4960	4960	4960	4960	7
376	20241105	141800	115672340	4970	4970	4970	4970	0
377	20241105	141700	115672340	4970	4970	4970	4970	0
378	20241105	141600	115672340	4970	4970	4970	4970	2
379	20241105	141500	115662400	4960	4960	4960	4960	3
380	20241105	141400	115647520	4965	4965	4965	4940	183
381	20241105	141300	114739400	4970	4970	4970	4970	0
382	20241105	141200	114739400	4970	4970	4970	4970	0
383	20241105	141100	114739400	4970	4980	4980	4970	51
384	20241105	141000	114485430	4980	4980	4980	4980	0
385	20241105	140900	114485430	4980	4980	4980	4980	0
386	20241105	140800	114485430	4980	4980	4980	4980	0
387	20241105	140700	114485430	4980	4980	4980	4980	0
388	20241105	140600	114485430	4980	4980	4980	4980	0
389	20241105	140500	114485430	4980	4980	4980	4980	0
390	20241105	140400	114485430	4980	4980	4980	4980	97
391	20241105	140300	114002370	4980	4980	4980	4980	3
392	20241105	140200	113987430	4990	4990	4990	4990	0
393	20241105	140100	113987430	4990	4990	4990	4990	0
394	20241105	140000	113987430	4990	4990	4990	4990	0
395	20241105	135900	113987430	4990	4990	4990	4990	32
396	20241105	135800	113827750	4995	4995	4995	4995	0
397	20241105	135700	113827750	4995	4995	4995	4995	0
398	20241105	135600	113827750	4995	4995	4995	4995	0
399	20241105	135500	113827750	4995	4995	4995	4995	0
400	20241105	135400	113827750	4995	4995	4995	4995	0
401	20241105	135300	113827750	4995	4995	4995	4995	0
402	20241105	135200	113827750	4995	4995	4995	4995	0
403	20241105	135100	113827750	4995	4995	4995	4995	0
404	20241105	135000	113827750	4995	4995	4995	4995	0
405	20241105	134900	113827750	4995	4995	4995	4995	0
406	20241105	134800	113827750	4995	4995	4995	4995	0
407	20241105	134700	113827750	4995	4995	4995	4995	0
408	20241105	134600	113827750	4995	4995	4995	4995	0
409	20241105	134500	113827750	4995	4995	4995	4995	0
410	20241105	134400	113827750	4995	4995	4995	4995	0
411	20241105	134300	113827750	4995	4995	4995	4995	0
412	20241105	134200	113827750	4995	4995	4995	4995	0
413	20241105	134100	113827750	4995	4995	4995	4995	0
414	20241105	134000	113827750	4995	4995	4995	4995	0
415	20241105	133900	113827750	4995	4995	4995	4995	0
416	20241105	133800	113827750	4995	4995	4995	4995	0
417	20241105	133700	113827750	4995	4995	4995	4995	0
418	20241105	133600	113827750	4995	4995	4995	4995	0
419	20241105	133500	113827750	4995	4995	4995	4995	0
420	20241105	133400	113827750	4995	4995	4995	4995	0
421	20241105	133300	113827750	4995	4995	4995	4995	0
422	20241105	133200	113827750	4995	4995	4995	4995	0
423	20241105	133100	113827750	4995	4995	4995	4995	0
424	20241105	133000	113827750	4995	4995	4995	4995	0
425	20241105	132900	113827750	4995	4995	4995	4995	0
426	20241105	132800	113827750	4995	4965	4995	4965	277
427	20241105	132700	112452295	4965	4965	4965	4965	0
428	20241105	132600	112452295	4965	4965	4965	4965	0
429	20241105	132500	112452295	4965	4965	4965	4965	0
430	20241105	132400	112452295	4965	4965	4965	4965	0
431	20241105	132300	112452295	4965	4965	4965	4965	0
432	20241105	132200	112452295	4965	4965	4965	4965	0
433	20241105	132100	112452295	4965	4965	4965	4965	0
434	20241105	132000	112452295	4965	4965	4965	4965	0
435	20241105	131900	112452295	4965	4965	4965	4965	0
436	20241105	131800	112452295	4965	4965	4965	4965	2
437	20241105	131700	112442365	4935	4935	4935	4935	0
438	20241105	131600	112442365	4935	4935	4935	4935	0
439	20241105	131500	112442365	4935	4935	4935	4935	0
440	20241105	131400	112442365	4935	4935	4935	4935	0
441	20241105	131300	112442365	4935	4935	4935	4935	0
442	20241105	131200	112442365	4935	4935	4935	4935	0
443	20241105	131100	112442365	4935	4970	4970	4935	10
444	20241105	131000	112392945	4940	4940	4940	4940	0
445	20241105	130900	112392945	4940	4940	4940	4940	0
446	20241105	130800	112392945	4940	4940	4940	4940	0
447	20241105	130700	112392945	4940	4940	4940	4940	0
448	20241105	130600	112392945	4940	4940	4940	4940	40
449	20241105	130500	112195345	4995	4995	4995	4995	0
450	20241105	130400	112195345	4995	4995	4995	4995	0
451	20241105	130300	112195345	4995	4995	4995	4995	0
452	20241105	130200	112195345	4995	4995	4995	4995	0
453	20241105	130100	112195345	4995	4945	4995	4945	135
454	20241105	130000	111527720	4995	4995	4995	4995	0
455	20241105	125900	111527720	4995	4995	4995	4995	0
456	20241105	125800	111527720	4995	4995	4995	4995	1
457	20241105	125700	111522725	4945	4945	4945	4945	0
458	20241105	125600	111522725	4945	4945	4945	4945	278
459	20241105	125500	110148015	5010	5010	5010	5010	0
460	20241105	125400	110148015	5010	5010	5010	5010	0
461	20241105	125300	110148015	5010	5010	5010	5010	0
462	20241105	125200	110148015	5010	5010	5010	5010	0
463	20241105	125100	110148015	5010	4960	5010	4950	746
464	20241105	125000	106438260	4970	4970	4970	4970	0
465	20241105	124900	106438260	4970	4970	4970	4970	1
466	20241105	124800	106433290	4995	4995	4995	4995	0
467	20241105	124700	106433290	4995	4995	4995	4995	0
468	20241105	124600	106433290	4995	4995	4995	4995	0
469	20241105	124500	106433290	4995	4995	4995	4995	0
470	20241105	124400	106433290	4995	4965	4995	4965	9
471	20241105	124300	106388475	4990	4990	4990	4990	0
472	20241105	124200	106388475	4990	4990	4990	4990	0
473	20241105	124100	106388475	4990	4990	4990	4990	0
474	20241105	124000	106388475	4990	4990	4990	4990	0
475	20241105	123900	106388475	4990	4960	4990	4960	224
476	20241105	123800	105271405	4995	4995	4995	4995	0
477	20241105	123700	105271405	4995	4995	4995	4995	0
478	20241105	123600	105271405	4995	4995	4995	4995	0
479	20241105	123500	105271405	4995	4950	4995	4950	301
480	20241105	123400	103781410	4935	5010	5010	4935	6875
481	20241105	123300	69434915	5030	5040	5040	5030	1136
482	20241105	123200	63720175	5080	5080	5080	5080	0
483	20241105	123100	63720175	5080	5070	5080	5070	2
484	20241105	123000	63710025	5030	5030	5030	5030	152
485	20241105	122900	62945465	5020	5020	5020	5020	0
486	20241105	122800	62945465	5020	5020	5020	5020	0
487	20241105	122700	62945465	5020	5020	5020	5020	0
488	20241105	122600	62945465	5020	5020	5020	5020	0
489	20241105	122500	62945465	5020	5020	5020	5020	0
490	20241105	122400	62945465	5020	5020	5020	5020	0
491	20241105	122300	62945465	5020	5020	5020	5020	0
492	20241105	122200	62945465	5020	5030	5030	5020	170
493	20241105	122100	62091545	5030	5030	5030	5030	0
494	20241105	122000	62091545	5030	5040	5050	5030	356
495	20241105	121900	60295365	5040	5040	5040	5040	0
496	20241105	121800	60295365	5040	5040	5040	5040	0
497	20241105	121700	60295365	5040	5040	5040	5040	0
498	20241105	121600	60295365	5040	5040	5040	5040	0
499	20241105	121500	60295365	5040	5040	5040	5040	0
500	20241105	121400	60295365	5040	5040	5040	5040	0
501	20241105	121300	60295365	5040	5040	5040	5040	1
502	20241105	121200	60290325	5040	5020	5040	5020	33
503	20241105	121100	60124605	5010	5010	5010	5010	0
504	20241105	121000	60124605	5010	5010	5010	5010	0
505	20241105	120900	60124605	5010	5010	5010	5010	0
506	20241105	120800	60124605	5010	5010	5010	5010	0
507	20241105	120700	60124605	5010	5010	5010	5010	274
508	20241105	120600	58751865	5090	5090	5090	5090	0
509	20241105	120500	58751865	5090	5090	5090	5090	0
510	20241105	120400	58751865	5090	5090	5090	5090	0
511	20241105	120300	58751865	5090	5090	5090	5090	5
512	20241105	120200	58726415	5030	5030	5030	5030	198
513	20241105	120100	57730475	5090	5090	5090	5090	0
514	20241105	120000	57730475	5090	5090	5090	5090	0
515	20241105	115900	57730475	5090	5090	5090	5090	0
516	20241105	115800	57730475	5090	5040	5090	5040	6
517	20241105	115700	57700085	5040	5040	5040	5040	45
518	20241105	115600	57473285	5100	5100	5100	5100	65
519	20241105	115500	57141785	5100	5060	5100	5060	239
520	20241105	115400	55925865	5070	5070	5070	5070	0
521	20241105	115300	55925865	5070	5020	5070	5020	502
522	20241105	115200	53405545	5020	4995	5020	4995	2618
523	20241105	115100	40310555	5000	5000	5000	5000	0
524	20241105	115000	40310555	5000	5000	5000	5000	0
525	20241105	114900	40310555	5000	5000	5000	5000	0
526	20241105	114800	40310555	5000	5000	5000	5000	0
527	20241105	114700	40310555	5000	5000	5000	5000	0
528	20241105	114600	40310555	5000	5000	5000	5000	0
529	20241105	114500	40310555	5000	5000	5000	5000	0
530	20241105	114400	40310555	5000	5000	5000	5000	0
531	20241105	114300	40310555	5000	5000	5000	5000	10
532	20241105	114200	40260555	4940	4940	4940	4940	5
533	20241105	114100	40235855	5000	5000	5000	5000	0
534	20241105	114000	40235855	5000	5000	5000	5000	0
535	20241105	113900	40235855	5000	5000	5000	5000	0
536	20241105	113800	40235855	5000	5000	5000	5000	0
537	20241105	113700	40235855	5000	4940	5000	4940	43
538	20241105	113600	40023375	4940	4940	4940	4940	0
539	20241105	113500	40023375	4940	4940	4940	4940	0
540	20241105	113400	40023375	4940	4940	4940	4940	0
541	20241105	113300	40023375	4940	4940	4940	4940	0
542	20241105	113200	40023375	4940	4940	4940	4940	1
543	20241105	113100	40018435	5000	5000	5000	5000	0
544	20241105	113000	40018435	5000	5000	5000	5000	0
545	20241105	112900	40018435	5000	5000	5000	5000	2
546	20241105	112800	40008435	4950	4950	4950	4950	0
547	20241105	112700	40008435	4950	4950	4950	4950	1
548	20241105	112600	40003485	5000	5000	5000	5000	0
549	20241105	112500	40003485	5000	5000	5000	5000	0
550	20241105	112400	40003485	5000	5000	5000	5000	0
551	20241105	112300	40003485	5000	5000	5000	5000	2
552	20241105	112200	39993485	4935	4935	4935	4935	102
553	20241105	112100	39490115	5000	5000	5000	5000	0
554	20241105	112000	39490115	5000	5000	5000	5000	0
555	20241105	111900	39490115	5000	5000	5000	5000	0
556	20241105	111800	39490115	5000	5000	5000	5000	0
557	20241105	111700	39490115	5000	4935	5000	4935	37
558	20241105	111600	39307390	5000	5000	5000	5000	0
559	20241105	111500	39307390	5000	5000	5000	5000	200
560	20241105	111400	38307390	5000	5000	5000	5000	0
561	20241105	111300	38307390	5000	5000	5000	5000	0
562	20241105	111200	38307390	5000	4980	5000	4940	1004
563	20241105	111100	33305050	4980	4980	4980	4980	0
564	20241105	111000	33305050	4980	4980	4980	4980	0
565	20241105	110900	33305050	4980	4980	4980	4980	0
566	20241105	110800	33305050	4980	4980	4980	4980	0
567	20241105	110700	33305050	4980	4980	4980	4980	0
568	20241105	110600	33305050	4980	4980	4980	4980	0
569	20241105	110500	33305050	4980	4980	4980	4980	0
570	20241105	110400	33305050	4980	4950	4980	4950	79
571	20241105	110300	32913940	4980	4980	4980	4980	97
572	20241105	110200	32430880	4980	4980	4980	4980	0
573	20241105	110100	32430880	4980	4980	4980	4980	0
574	20241105	110000	32430880	4980	4980	4980	4980	2
575	20241105	105900	32420920	4950	4970	4970	4950	87
576	20241105	105800	31988550	4980	4980	4980	4980	0
577	20241105	105700	31988550	4980	4975	4980	4975	84
578	20241105	105600	31570645	4975	4975	4975	4975	148
579	20241105	105500	30834345	4975	4975	4975	4975	0
580	20241105	105400	30834345	4975	4975	4975	4975	1
581	20241105	105300	30829370	4960	4960	4960	4960	184
582	20241105	105200	29916730	4940	4940	4940	4940	0
583	20241105	105100	29916730	4940	4975	4975	4940	1722
584	20241105	105000	21350270	4975	4950	4975	4940	11
585	20241105	104900	21295840	4975	4975	4975	4975	3
586	20241105	104800	21280915	4930	4930	4930	4930	535
587	20241105	104700	18643365	4930	4930	4930	4930	0
588	20241105	104600	18643365	4930	4910	4930	4910	693
589	20241105	104500	15239805	4910	4910	4910	4910	120
590	20241105	104400	14650605	4910	4910	4910	4910	0
591	20241105	104300	14650605	4910	4910	4910	4910	0
592	20241105	104200	14650605	4910	4910	4910	4910	224
593	20241105	104100	13550765	4910	4910	4910	4910	442
594	20241105	104000	11380545	4910	4910	4910	4910	0
595	20241105	103900	11380545	4910	4910	4910	4910	0
596	20241105	103800	11380545	4910	4910	4910	4910	0
597	20241105	103700	11380545	4910	4910	4910	4910	0
598	20241105	103600	11380545	4910	4910	4910	4910	0
599	20241105	103500	11380545	4910	4910	4910	4910	0
600	20241105	103400	11380545	4910	4910	4910	4910	0
601	20241105	103300	11380545	4910	4910	4910	4910	0
602	20241105	103200	11380545	4910	4910	4910	4910	2
603	20241105	103100	11370725	4900	4900	4900	4900	0
604	20241105	103000	11370725	4900	4905	4905	4900	485
605	20241105	102900	8991905	4905	4905	4905	4905	0
606	20241105	102800	8991905	4905	4905	4905	4905	0
607	20241105	102700	8991905	4905	4905	4905	4905	0
608	20241105	102600	8991905	4905	4905	4905	4905	0
609	20241105	102500	8991905	4905	4905	4905	4905	19
610	20241105	102400	8898710	4905	4905	4905	4905	0
611	20241105	102300	8898710	4905	4905	4905	4905	49
612	20241105	102200	8658365	4905	4905	4905	4905	0
613	20241105	102100	8658365	4905	4905	4905	4905	0
614	20241105	102000	8658365	4905	4905	4905	4905	0
615	20241105	101900	8658365	4905	4905	4905	4905	0
616	20241105	101800	8658365	4905	4905	4905	4905	20
617	20241105	101700	8560265	4905	4905	4905	4905	0
618	20241105	101600	8560265	4905	4905	4905	4905	1
619	20241105	101500	8555360	4910	4910	4910	4910	0
620	20241105	101400	8555360	4910	4910	4910	4910	0
621	20241105	101300	8555360	4910	4910	4910	4910	0
622	20241105	101200	8555360	4910	4910	4910	4910	0
623	20241105	101100	8555360	4910	4910	4910	4910	0
624	20241105	101000	8555360	4910	4910	4910	4910	0
625	20241105	100900	8555360	4910	4910	4910	4910	0
626	20241105	100800	8555360	4910	4910	4910	4910	0
627	20241105	100700	8555360	4910	4910	4910	4910	0
628	20241105	100600	8555360	4910	4910	4910	4910	0
629	20241105	100500	8555360	4910	4910	4910	4910	0
630	20241105	100400	8555360	4910	4910	4910	4910	0
631	20241105	100300	8555360	4910	4910	4910	4910	0
632	20241105	100200	8555360	4910	4910	4910	4910	0
633	20241105	100100	8555360	4910	4910	4910	4910	0
634	20241105	100000	8555360	4910	4880	4910	4880	166
635	20241105	095900	7745220	4910	4910	4910	4910	52
636	20241105	095800	7489900	4910	4910	4910	4910	0
637	20241105	095700	7489900	4910	4910	4910	4910	0
638	20241105	095600	7489900	4910	4910	4910	4905	6
639	20241105	095500	7460450	4905	4905	4905	4905	0
640	20241105	095400	7460450	4905	4905	4905	4905	48
641	20241105	095300	7225010	4930	4930	4930	4930	0
642	20241105	095200	7225010	4930	4930	4930	4930	0
643	20241105	095100	7225010	4930	4930	4930	4930	0
644	20241105	095000	7225010	4930	4930	4930	4930	0
645	20241105	094900	7225010	4930	4930	4930	4930	0
646	20241105	094800	7225010	4930	4930	4930	4930	0
647	20241105	094700	7225010	4930	4930	4930	4930	0
648	20241105	094600	7225010	4930	4930	4930	4930	0
649	20241105	094500	7225010	4930	4930	4930	4930	0
650	20241105	094400	7225010	4930	4930	4930	4930	0
651	20241105	094300	7225010	4930	4930	4930	4930	0
652	20241105	094200	7225010	4930	4930	4930	4930	0
653	20241105	094100	7225010	4930	4930	4930	4930	0
654	20241105	094000	7225010	4930	4930	4930	4930	0
655	20241105	093900	7225010	4930	4930	4930	4930	0
656	20241105	093800	7225010	4930	4930	4930	4930	0
657	20241105	093700	7225010	4930	4930	4930	4930	0
658	20241105	093600	7225010	4930	4910	4930	4910	10
659	20241105	093500	7175800	4860	4860	4860	4860	10
660	20241105	093400	7127200	4930	4930	4930	4930	0
661	20241105	093300	7127200	4930	4930	4930	4930	2
662	20241105	093200	7117340	4800	4900	4900	4800	1000
663	20241105	093100	2291125	4975	4975	4975	4975	0
664	20241105	093000	2291125	4975	4895	4975	4895	76
665	20241105	092900	1918945	4970	4970	4970	4970	237
666	20241105	092800	741055	4970	4970	4970	4970	0
667	20241105	092700	741055	4970	4970	4970	4970	0
668	20241105	092600	741055	4970	4970	4970	4970	0
669	20241105	092500	741055	4970	4970	4970	4970	0
670	20241105	092400	741055	4970	4970	4970	4970	0
671	20241105	092300	741055	4970	4970	4970	4970	0
672	20241105	092200	741055	4970	4970	4970	4970	0
673	20241105	092100	741055	4970	4970	4970	4970	1
674	20241105	092000	736085	4980	4980	4980	4980	0
675	20241105	091900	736085	4980	4980	4980	4980	0
676	20241105	091800	736085	4980	4980	4980	4980	0
677	20241105	091700	736085	4980	4980	4980	4980	0
678	20241105	091600	736085	4980	4980	4980	4980	1
679	20241105	091500	731105	4975	4975	4975	4975	131
680	20241105	091400	79380	4980	4980	4980	4980	0
681	20241105	091300	79380	4980	4980	4980	4980	0
682	20241105	091200	79380	4980	4980	4980	4980	0
683	20241105	091100	79380	4980	4980	4980	4980	0
684	20241105	091000	79380	4980	4980	4980	4980	0
685	20241105	090900	79380	4980	4980	4980	4980	1
686	20241105	090800	74400	4980	4885	4980	4885	7
687	20241105	090700	39840	4980	4980	4980	4980	2
688	20241105	090600	29880	4980	4980	4980	4980	0
689	20241105	090500	29880	4980	4980	4980	4980	0
690	20241105	090400	29880	4980	4980	4980	4980	0
691	20241105	090300	29880	4980	4980	4980	4980	0
692	20241105	090200	29880	4980	4980	4980	4980	0
693	20241105	090100	29880	4980	4980	4980	4980	0
694	20241105	090000	29880	4980	4980	4980	4980	6