KissMeData/267080/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	205400	3140830	2500	2400	2500	2400	155
3	20241105	205300	3140830	2500	2500	2500	2500	0
4	20241105	205200	3140830	2500	2500	2500	2500	0
5	20241105	205100	3140830	2500	2500	2500	2500	0
6	20241105	205000	3140830	2500	2500	2500	2500	0
7	20241105	204900	3140830	2500	2500	2500	2500	0
8	20241105	204800	3140830	2500	2500	2500	2500	0
9	20241105	204700	3140830	2500	2500	2500	2500	0
10	20241105	204600	3140830	2500	2500	2500	2500	0
11	20241105	204500	3140830	2500	2500	2500	2500	0
12	20241105	204400	3140830	2500	2500	2500	2500	0
13	20241105	204300	3140830	2500	2500	2500	2500	0
14	20241105	204200	3140830	2500	2500	2500	2500	0
15	20241105	204100	3140830	2500	2500	2500	2500	0
16	20241105	204000	3140830	2500	2500	2500	2500	0
17	20241105	203900	3140830	2500	2500	2500	2500	0
18	20241105	203800	3140830	2500	2500	2500	2500	0
19	20241105	203700	3140830	2500	2500	2500	2500	0
20	20241105	203600	3140830	2500	2500	2500	2500	0
21	20241105	203500	3140830	2500	2500	2500	2500	0
22	20241105	203400	3140830	2500	2500	2500	2500	0
23	20241105	203300	3140830	2500	2500	2500	2500	0
24	20241105	203200	3140830	2500	2500	2500	2500	0
25	20241105	203100	3140830	2500	2500	2500	2500	0
26	20241105	203000	3140830	2500	2500	2500	2500	0
27	20241105	202900	3140830	2500	2500	2500	2500	0
28	20241105	202800	3140830	2500	2500	2500	2500	0
29	20241105	202700	3140830	2500	2500	2500	2500	0
30	20241105	202600	3140830	2500	2500	2500	2500	0
31	20241105	202500	3140830	2500	2500	2500	2500	0
32	20241105	202400	3140830	2500	2400	2500	2400	155
33	20241105	202300	3140830	2500	2500	2500	2500	0
34	20241105	202200	3140830	2500	2500	2500	2500	0
35	20241105	202100	3140830	2500	2500	2500	2500	0
36	20241105	202000	3140830	2500	2500	2500	2500	0
37	20241105	201900	3140830	2500	2500	2500	2500	0
38	20241105	201800	3140830	2500	2500	2500	2500	0
39	20241105	201700	3140830	2500	2500	2500	2500	0
40	20241105	201600	3140830	2500	2500	2500	2500	0
41	20241105	201500	3140830	2500	2500	2500	2500	0
42	20241105	201400	3140830	2500	2500	2500	2500	0
43	20241105	201300	3140830	2500	2500	2500	2500	0
44	20241105	201200	3140830	2500	2500	2500	2500	0
45	20241105	201100	3140830	2500	2500	2500	2500	0
46	20241105	201000	3140830	2500	2500	2500	2500	0
47	20241105	200900	3140830	2500	2500	2500	2500	0
48	20241105	200800	3140830	2500	2500	2500	2500	0
49	20241105	200700	3140830	2500	2500	2500	2500	0
50	20241105	200600	3140830	2500	2500	2500	2500	0
51	20241105	200500	3140830	2500	2500	2500	2500	0
52	20241105	200400	3140830	2500	2500	2500	2500	0
53	20241105	200300	3140830	2500	2500	2500	2500	0
54	20241105	200200	3140830	2500	2500	2500	2500	0
55	20241105	200100	3140830	2500	2500	2500	2500	0
56	20241105	200000	3140830	2500	2500	2500	2500	0
57	20241105	195900	3140830	2500	2500	2500	2500	0
58	20241105	195800	3140830	2500	2500	2500	2500	0
59	20241105	195700	3140830	2500	2500	2500	2500	0
60	20241105	195600	3140830	2500	2500	2500	2500	0
61	20241105	195500	3140830	2500	2500	2500	2500	0
62	20241105	195400	3140830	2500	2400	2500	2400	155
63	20241105	195300	3140830	2500	2500	2500	2500	0
64	20241105	195200	3140830	2500	2500	2500	2500	0
65	20241105	195100	3140830	2500	2500	2500	2500	0
66	20241105	195000	3140830	2500	2500	2500	2500	0
67	20241105	194900	3140830	2500	2500	2500	2500	0
68	20241105	194800	3140830	2500	2500	2500	2500	0
69	20241105	194700	3140830	2500	2500	2500	2500	0
70	20241105	194600	3140830	2500	2500	2500	2500	0
71	20241105	194500	3140830	2500	2500	2500	2500	0
72	20241105	194400	3140830	2500	2500	2500	2500	0
73	20241105	194300	3140830	2500	2500	2500	2500	0
74	20241105	194200	3140830	2500	2500	2500	2500	0
75	20241105	194100	3140830	2500	2500	2500	2500	0
76	20241105	194000	3140830	2500	2500	2500	2500	0
77	20241105	193900	3140830	2500	2500	2500	2500	0
78	20241105	193800	3140830	2500	2500	2500	2500	0
79	20241105	193700	3140830	2500	2500	2500	2500	0
80	20241105	193600	3140830	2500	2500	2500	2500	0
81	20241105	193500	3140830	2500	2500	2500	2500	0
82	20241105	193400	3140830	2500	2500	2500	2500	0
83	20241105	193300	3140830	2500	2500	2500	2500	0
84	20241105	193200	3140830	2500	2500	2500	2500	0
85	20241105	193100	3140830	2500	2500	2500	2500	0
86	20241105	193000	3140830	2500	2500	2500	2500	0
87	20241105	192900	3140830	2500	2500	2500	2500	0
88	20241105	192800	3140830	2500	2500	2500	2500	0
89	20241105	192700	3140830	2500	2500	2500	2500	0
90	20241105	192600	3140830	2500	2500	2500	2500	0
91	20241105	192500	3140830	2500	2500	2500	2500	0
92	20241105	192400	3140830	2500	2400	2500	2400	155
93	20241105	192300	3140830	2500	2500	2500	2500	0
94	20241105	192200	3140830	2500	2500	2500	2500	0
95	20241105	192100	3140830	2500	2500	2500	2500	0
96	20241105	192000	3140830	2500	2500	2500	2500	0
97	20241105	191900	3140830	2500	2500	2500	2500	0
98	20241105	191800	3140830	2500	2500	2500	2500	0
99	20241105	191700	3140830	2500	2500	2500	2500	0
100	20241105	191600	3140830	2500	2500	2500	2500	0
101	20241105	191500	3140830	2500	2500	2500	2500	0
102	20241105	191400	3140830	2500	2500	2500	2500	0
103	20241105	191300	3140830	2500	2500	2500	2500	0
104	20241105	191200	3140830	2500	2500	2500	2500	0
105	20241105	191100	3140830	2500	2500	2500	2500	0
106	20241105	191000	3140830	2500	2500	2500	2500	0
107	20241105	190900	3140830	2500	2500	2500	2500	0
108	20241105	190800	3140830	2500	2500	2500	2500	0
109	20241105	190700	3140830	2500	2500	2500	2500	0
110	20241105	190600	3140830	2500	2500	2500	2500	0
111	20241105	190500	3140830	2500	2500	2500	2500	0
112	20241105	190400	3140830	2500	2500	2500	2500	0
113	20241105	190300	3140830	2500	2500	2500	2500	0
114	20241105	190200	3140830	2500	2500	2500	2500	0
115	20241105	190100	3140830	2500	2500	2500	2500	0
116	20241105	190000	3140830	2500	2500	2500	2500	0
117	20241105	185900	3140830	2500	2500	2500	2500	0
118	20241105	185800	3140830	2500	2500	2500	2500	0
119	20241105	185700	3140830	2500	2500	2500	2500	0
120	20241105	185600	3140830	2500	2500	2500	2500	0
121	20241105	185500	3140830	2500	2500	2500	2500	0
122	20241105	185400	3140830	2500	2400	2500	2400	155
123	20241105	185300	3140830	2500	2500	2500	2500	0
124	20241105	185200	3140830	2500	2500	2500	2500	0
125	20241105	185100	3140830	2500	2500	2500	2500	0
126	20241105	185000	3140830	2500	2500	2500	2500	0
127	20241105	184900	3140830	2500	2500	2500	2500	0
128	20241105	184800	3140830	2500	2500	2500	2500	0
129	20241105	184700	3140830	2500	2500	2500	2500	0
130	20241105	184600	3140830	2500	2500	2500	2500	0
131	20241105	184500	3140830	2500	2500	2500	2500	0
132	20241105	184400	3140830	2500	2500	2500	2500	0
133	20241105	184300	3140830	2500	2500	2500	2500	0
134	20241105	184200	3140830	2500	2500	2500	2500	0
135	20241105	184100	3140830	2500	2500	2500	2500	0
136	20241105	184000	3140830	2500	2500	2500	2500	0
137	20241105	183900	3140830	2500	2500	2500	2500	0
138	20241105	183800	3140830	2500	2500	2500	2500	0
139	20241105	183700	3140830	2500	2500	2500	2500	0
140	20241105	183600	3140830	2500	2500	2500	2500	0
141	20241105	183500	3140830	2500	2500	2500	2500	0
142	20241105	183400	3140830	2500	2500	2500	2500	0
143	20241105	183300	3140830	2500	2500	2500	2500	0
144	20241105	183200	3140830	2500	2500	2500	2500	0
145	20241105	183100	3140830	2500	2500	2500	2500	0
146	20241105	183000	3140830	2500	2500	2500	2500	0
147	20241105	182900	3140830	2500	2500	2500	2500	0
148	20241105	182800	3140830	2500	2500	2500	2500	0
149	20241105	182700	3140830	2500	2500	2500	2500	0
150	20241105	182600	3140830	2500	2500	2500	2500	0
151	20241105	182500	3140830	2500	2500	2500	2500	0
152	20241105	182400	3140830	2500	2400	2500	2400	155
153	20241105	182300	3140830	2500	2500	2500	2500	0
154	20241105	182200	3140830	2500	2500	2500	2500	0
155	20241105	182100	3140830	2500	2500	2500	2500	0
156	20241105	182000	3140830	2500	2500	2500	2500	0
157	20241105	181900	3140830	2500	2500	2500	2500	0
158	20241105	181800	3140830	2500	2500	2500	2500	0
159	20241105	181700	3140830	2500	2500	2500	2500	0
160	20241105	181600	3140830	2500	2500	2500	2500	0
161	20241105	181500	3140830	2500	2500	2500	2500	0
162	20241105	181400	3140830	2500	2500	2500	2500	0
163	20241105	181300	3140830	2500	2500	2500	2500	0
164	20241105	181200	3140830	2500	2500	2500	2500	0
165	20241105	181100	3140830	2500	2500	2500	2500	0
166	20241105	181000	3140830	2500	2500	2500	2500	0
167	20241105	180900	3140830	2500	2500	2500	2500	0
168	20241105	180800	3140830	2500	2500	2500	2500	0
169	20241105	180700	3140830	2500	2500	2500	2500	0
170	20241105	180600	3140830	2500	2500	2500	2500	0
171	20241105	180500	3140830	2500	2500	2500	2500	0
172	20241105	180400	3140830	2500	2500	2500	2500	0
173	20241105	180300	3140830	2500	2500	2500	2500	0
174	20241105	180200	3140830	2500	2500	2500	2500	0
175	20241105	180100	3140830	2500	2500	2500	2500	0
176	20241105	180000	3140830	2500	2500	2500	2500	0
177	20241105	175900	3140830	2500	2500	2500	2500	0
178	20241105	175800	3140830	2500	2500	2500	2500	0
179	20241105	175700	3140830	2500	2500	2500	2500	0
180	20241105	175600	3140830	2500	2500	2500	2500	0
181	20241105	175500	3140830	2500	2500	2500	2500	0
182	20241105	175400	3140830	2500	2400	2500	2400	155
183	20241105	175300	3140830	2500	2500	2500	2500	0
184	20241105	175200	3140830	2500	2500	2500	2500	0
185	20241105	175100	3140830	2500	2500	2500	2500	0
186	20241105	175000	3140830	2500	2500	2500	2500	0
187	20241105	174900	3140830	2500	2500	2500	2500	0
188	20241105	174800	3140830	2500	2500	2500	2500	0
189	20241105	174700	3140830	2500	2500	2500	2500	0
190	20241105	174600	3140830	2500	2500	2500	2500	0
191	20241105	174500	3140830	2500	2500	2500	2500	0
192	20241105	174400	3140830	2500	2500	2500	2500	0
193	20241105	174300	3140830	2500	2500	2500	2500	0
194	20241105	174200	3140830	2500	2500	2500	2500	0
195	20241105	174100	3140830	2500	2500	2500	2500	0
196	20241105	174000	3140830	2500	2500	2500	2500	0
197	20241105	173900	3140830	2500	2500	2500	2500	0
198	20241105	173800	3140830	2500	2500	2500	2500	0
199	20241105	173700	3140830	2500	2500	2500	2500	0
200	20241105	173600	3140830	2500	2500	2500	2500	0
201	20241105	173500	3140830	2500	2500	2500	2500	0
202	20241105	173400	3140830	2500	2500	2500	2500	0
203	20241105	173300	3140830	2500	2500	2500	2500	0
204	20241105	173200	3140830	2500	2500	2500	2500	0
205	20241105	173100	3140830	2500	2500	2500	2500	0
206	20241105	173000	3140830	2500	2500	2500	2500	0
207	20241105	172900	3140830	2500	2500	2500	2500	0
208	20241105	172800	3140830	2500	2500	2500	2500	0
209	20241105	172700	3140830	2500	2500	2500	2500	0
210	20241105	172600	3140830	2500	2500	2500	2500	0
211	20241105	172500	3140830	2500	2500	2500	2500	0
212	20241105	172400	3140830	2500	2400	2500	2400	155
213	20241105	172300	3140830	2500	2500	2500	2500	0
214	20241105	172200	3140830	2500	2500	2500	2500	0
215	20241105	172100	3140830	2500	2500	2500	2500	0
216	20241105	172000	3140830	2500	2500	2500	2500	0
217	20241105	171900	3140830	2500	2500	2500	2500	0
218	20241105	171800	3140830	2500	2500	2500	2500	0
219	20241105	171700	3140830	2500	2500	2500	2500	0
220	20241105	171600	3140830	2500	2500	2500	2500	0
221	20241105	171500	3140830	2500	2500	2500	2500	0
222	20241105	171400	3140830	2500	2500	2500	2500	0
223	20241105	171300	3140830	2500	2500	2500	2500	0
224	20241105	171200	3140830	2500	2500	2500	2500	0
225	20241105	171100	3140830	2500	2500	2500	2500	0
226	20241105	171000	3140830	2500	2500	2500	2500	0
227	20241105	170900	3140830	2500	2500	2500	2500	0
228	20241105	170800	3140830	2500	2500	2500	2500	0
229	20241105	170700	3140830	2500	2500	2500	2500	0
230	20241105	170600	3140830	2500	2500	2500	2500	0
231	20241105	170500	3140830	2500	2500	2500	2500	0
232	20241105	170400	3140830	2500	2500	2500	2500	0
233	20241105	170300	3140830	2500	2500	2500	2500	0
234	20241105	170200	3140830	2500	2500	2500	2500	0
235	20241105	170100	3140830	2500	2500	2500	2500	0
236	20241105	170000	3140830	2500	2500	2500	2500	0
237	20241105	165900	3140830	2500	2500	2500	2500	0
238	20241105	165800	3140830	2500	2500	2500	2500	0
239	20241105	165700	3140830	2500	2500	2500	2500	0
240	20241105	165600	3140830	2500	2500	2500	2500	0
241	20241105	165500	3140830	2500	2500	2500	2500	0
242	20241105	165400	3140830	2500	2400	2500	2400	155
243	20241105	165300	3140830	2500	2500	2500	2500	0
244	20241105	165200	3140830	2500	2500	2500	2500	0
245	20241105	165100	3140830	2500	2500	2500	2500	0
246	20241105	165000	3140830	2500	2500	2500	2500	0
247	20241105	164900	3140830	2500	2500	2500	2500	0
248	20241105	164800	3140830	2500	2500	2500	2500	0
249	20241105	164700	3140830	2500	2500	2500	2500	0
250	20241105	164600	3140830	2500	2500	2500	2500	0
251	20241105	164500	3140830	2500	2500	2500	2500	0
252	20241105	164400	3140830	2500	2500	2500	2500	0
253	20241105	164300	3140830	2500	2500	2500	2500	0
254	20241105	164200	3140830	2500	2500	2500	2500	0
255	20241105	164100	3140830	2500	2500	2500	2500	0
256	20241105	164000	3140830	2500	2500	2500	2500	0
257	20241105	163900	3140830	2500	2500	2500	2500	0
258	20241105	163800	3140830	2500	2500	2500	2500	0
259	20241105	163700	3140830	2500	2500	2500	2500	0
260	20241105	163600	3140830	2500	2500	2500	2500	0
261	20241105	163500	3140830	2500	2500	2500	2500	0
262	20241105	163400	3140830	2500	2500	2500	2500	0
263	20241105	163300	3140830	2500	2500	2500	2500	0
264	20241105	163200	3140830	2500	2500	2500	2500	0
265	20241105	163100	3140830	2500	2500	2500	2500	0
266	20241105	163000	3140830	2500	2500	2500	2500	0
267	20241105	162900	3140830	2500	2500	2500	2500	0
268	20241105	162800	3140830	2500	2500	2500	2500	0
269	20241105	162700	3140830	2500	2500	2500	2500	0
270	20241105	162600	3140830	2500	2500	2500	2500	0
271	20241105	162500	3140830	2500	2500	2500	2500	0
272	20241105	162400	3140830	2500	2400	2500	2400	155
273	20241105	162300	3140830	2500	2500	2500	2500	0
274	20241105	162200	3140830	2500	2500	2500	2500	0
275	20241105	162100	3140830	2500	2500	2500	2500	0
276	20241105	162000	3140830	2500	2500	2500	2500	0
277	20241105	161900	3140830	2500	2500	2500	2500	0
278	20241105	161800	3140830	2500	2500	2500	2500	0
279	20241105	161700	3140830	2500	2500	2500	2500	0
280	20241105	161600	3140830	2500	2500	2500	2500	0
281	20241105	161500	3140830	2500	2500	2500	2500	0
282	20241105	161400	3140830	2500	2500	2500	2500	0
283	20241105	161300	3140830	2500	2500	2500	2500	0
284	20241105	161200	3140830	2500	2500	2500	2500	0
285	20241105	161100	3140830	2500	2500	2500	2500	0
286	20241105	161000	3140830	2500	2500	2500	2500	0
287	20241105	160900	3140830	2500	2500	2500	2500	0
288	20241105	160800	3140830	2500	2500	2500	2500	0
289	20241105	160700	3140830	2500	2500	2500	2500	0
290	20241105	160600	3140830	2500	2500	2500	2500	0
291	20241105	160500	3140830	2500	2500	2500	2500	0
292	20241105	160400	3140830	2500	2500	2500	2500	0
293	20241105	160300	3140830	2500	2500	2500	2500	0
294	20241105	160200	3140830	2500	2500	2500	2500	0
295	20241105	160100	3140830	2500	2500	2500	2500	0
296	20241105	160000	3140830	2500	2500	2500	2500	0
297	20241105	155900	3140830	2500	2500	2500	2500	0
298	20241105	155800	3140830	2500	2500	2500	2500	0
299	20241105	155700	3140830	2500	2500	2500	2500	0
300	20241105	155600	3140830	2500	2500	2500	2500	0
301	20241105	155500	3140830	2500	2500	2500	2500	0
302	20241105	155400	3140830	2500	2400	2500	2400	155
303	20241105	155300	3140830	2500	2500	2500	2500	0
304	20241105	155200	3140830	2500	2500	2500	2500	0
305	20241105	155100	3140830	2500	2500	2500	2500	0
306	20241105	155000	3140830	2500	2500	2500	2500	0
307	20241105	154900	3140830	2500	2500	2500	2500	0
308	20241105	154800	3140830	2500	2500	2500	2500	0
309	20241105	154700	3140830	2500	2500	2500	2500	0
310	20241105	154600	3140830	2500	2500	2500	2500	0
311	20241105	154500	3140830	2500	2500	2500	2500	0
312	20241105	154400	3140830	2500	2500	2500	2500	0
313	20241105	154300	3140830	2500	2500	2500	2500	0
314	20241105	154200	3140830	2500	2500	2500	2500	0
315	20241105	154100	3140830	2500	2500	2500	2500	0
316	20241105	154000	3140830	2500	2500	2500	2500	0
317	20241105	153900	3140830	2500	2500	2500	2500	0
318	20241105	153800	3140830	2500	2500	2500	2500	0
319	20241105	153700	3140830	2500	2500	2500	2500	0
320	20241105	153600	3140830	2500	2500	2500	2500	0
321	20241105	153500	3140830	2500	2500	2500	2500	0
322	20241105	153400	3140830	2500	2500	2500	2500	0
323	20241105	153300	3140830	2500	2500	2500	2500	0
324	20241105	153200	3140830	2500	2500	2500	2500	0
325	20241105	153100	3140830	2500	2500	2500	2500	0
326	20241105	153000	3140830	2500	2500	2500	2500	0
327	20241105	152900	3140830	2500	2500	2500	2500	0
328	20241105	152800	3140830	2500	2500	2500	2500	0
329	20241105	152700	3140830	2500	2500	2500	2500	0
330	20241105	152600	3140830	2500	2500	2500	2500	0
331	20241105	152500	3140830	2500	2500	2500	2500	0
332	20241105	152400	3140830	2500	2500	2500	2500	0
333	20241105	152300	3140830	2500	2500	2500	2500	0
334	20241105	152200	3140830	2500	2500	2500	2500	0
335	20241105	152100	3140830	2500	2500	2500	2500	0
336	20241105	152000	3140830	2500	2500	2500	2500	0
337	20241105	151900	3140830	2500	2500	2500	2500	0
338	20241105	151800	3140830	2500	2500	2500	2500	0
339	20241105	151700	3140830	2500	2500	2500	2500	0
340	20241105	151600	3140830	2500	2500	2500	2500	0
341	20241105	151500	3140830	2500	2500	2500	2500	0
342	20241105	151400	3140830	2500	2500	2500	2500	0
343	20241105	151300	3140830	2500	2500	2500	2500	0
344	20241105	151200	3140830	2500	2500	2500	2500	0
345	20241105	151100	3140830	2500	2500	2500	2500	0
346	20241105	151000	3140830	2500	2500	2500	2500	0
347	20241105	150900	3140830	2500	2500	2500	2500	0
348	20241105	150800	3140830	2500	2500	2500	2500	0
349	20241105	150700	3140830	2500	2500	2500	2500	0
350	20241105	150600	3140830	2500	2500	2500	2500	0
351	20241105	150500	3140830	2500	2500	2500	2500	0
352	20241105	150400	3140830	2500	2500	2500	2500	0
353	20241105	150300	3140830	2500	2500	2500	2500	0
354	20241105	150200	3140830	2500	2500	2500	2500	0
355	20241105	150100	3140830	2500	2500	2500	2500	0
356	20241105	150000	3140830	2500	2500	2500	2500	0
357	20241105	145900	3140830	2500	2500	2500	2500	0
358	20241105	145800	3140830	2500	2500	2500	2500	0
359	20241105	145700	3140830	2500	2500	2500	2500	0
360	20241105	145600	3140830	2500	2500	2500	2500	0
361	20241105	145500	3140830	2500	2500	2500	2500	0
362	20241105	145400	3140830	2500	2500	2500	2500	0
363	20241105	145300	3140830	2500	2500	2500	2500	0
364	20241105	145200	3140830	2500	2500	2500	2500	0
365	20241105	145100	3140830	2500	2500	2500	2500	0
366	20241105	145000	3140830	2500	2500	2500	2500	0
367	20241105	144900	3140830	2500	2500	2500	2500	0
368	20241105	144800	3140830	2500	2500	2500	2500	0
369	20241105	144700	3140830	2500	2500	2500	2500	0
370	20241105	144600	3140830	2500	2500	2500	2500	0
371	20241105	144500	3140830	2500	2500	2500	2500	0
372	20241105	144400	3140830	2500	2500	2500	2500	0
373	20241105	144300	3140830	2500	2500	2500	2500	0
374	20241105	144200	3140830	2500	2500	2500	2500	0
375	20241105	144100	3140830	2500	2500	2500	2500	0
376	20241105	144000	3140830	2500	2500	2500	2500	0
377	20241105	143900	3140830	2500	2500	2500	2500	0
378	20241105	143800	3140830	2500	2500	2500	2500	0
379	20241105	143700	3140830	2500	2500	2500	2500	0
380	20241105	143600	3140830	2500	2500	2500	2500	0
381	20241105	143500	3140830	2500	2500	2500	2500	0
382	20241105	143400	3140830	2500	2500	2500	2500	0
383	20241105	143300	3140830	2500	2500	2500	2500	0
384	20241105	143200	3140830	2500	2500	2500	2500	0
385	20241105	143100	3140830	2500	2500	2500	2500	0
386	20241105	143000	3140830	2500	2500	2500	2500	0
387	20241105	142900	3140830	2500	2500	2500	2500	0
388	20241105	142800	3140830	2500	2500	2500	2500	0
389	20241105	142700	3140830	2500	2500	2500	2500	0
390	20241105	142600	3140830	2500	2500	2500	2500	0
391	20241105	142500	3140830	2500	2500	2500	2500	0
392	20241105	142400	3140830	2500	2500	2500	2500	0
393	20241105	142300	3140830	2500	2500	2500	2500	0
394	20241105	142200	3140830	2500	2500	2500	2500	0
395	20241105	142100	3140830	2500	2500	2500	2500	0
396	20241105	142000	3140830	2500	2500	2500	2500	0
397	20241105	141900	3140830	2500	2500	2500	2500	0
398	20241105	141800	3140830	2500	2500	2500	2500	0
399	20241105	141700	3140830	2500	2500	2500	2500	0
400	20241105	141600	3140830	2500	2500	2500	2500	0
401	20241105	141500	3140830	2500	2500	2500	2500	0
402	20241105	141400	3140830	2500	2500	2500	2500	0
403	20241105	141300	3140830	2500	2500	2500	2500	0
404	20241105	141200	3140830	2500	2500	2500	2500	0
405	20241105	141100	3140830	2500	2500	2500	2500	0
406	20241105	141000	3140830	2500	2500	2500	2500	0
407	20241105	140900	3140830	2500	2500	2500	2500	0
408	20241105	140800	3140830	2500	2500	2500	2500	0
409	20241105	140700	3140830	2500	2500	2500	2500	0
410	20241105	140600	3140830	2500	2500	2500	2500	0
411	20241105	140500	3140830	2500	2500	2500	2500	0
412	20241105	140400	3140830	2500	2500	2500	2500	0
413	20241105	140300	3140830	2500	2500	2500	2500	0
414	20241105	140200	3140830	2500	2500	2500	2500	0
415	20241105	140100	3140830	2500	2500	2500	2500	0
416	20241105	140000	3140830	2500	2500	2500	2500	0
417	20241105	135900	3140830	2500	2500	2500	2500	0
418	20241105	135800	3140830	2500	2500	2500	2500	0
419	20241105	135700	3140830	2500	2500	2500	2500	0
420	20241105	135600	3140830	2500	2500	2500	2500	0
421	20241105	135500	3140830	2500	2500	2500	2500	0
422	20241105	135400	3140830	2500	2500	2500	2500	0
423	20241105	135300	3140830	2500	2500	2500	2500	0
424	20241105	135200	3140830	2500	2500	2500	2500	0
425	20241105	135100	3140830	2500	2500	2500	2500	0
426	20241105	135000	3140830	2500	2500	2500	2500	0
427	20241105	134900	3140830	2500	2500	2500	2500	0
428	20241105	134800	3140830	2500	2500	2500	2500	0
429	20241105	134700	3140830	2500	2500	2500	2500	0
430	20241105	134600	3140830	2500	2500	2500	2500	0
431	20241105	134500	3140830	2500	2500	2500	2500	0
432	20241105	134400	3140830	2500	2500	2500	2500	0
433	20241105	134300	3140830	2500	2500	2500	2500	0
434	20241105	134200	3140830	2500	2500	2500	2500	0
435	20241105	134100	3140830	2500	2500	2500	2500	0
436	20241105	134000	3140830	2500	2500	2500	2500	0
437	20241105	133900	3140830	2500	2500	2500	2500	0
438	20241105	133800	3140830	2500	2500	2500	2500	0
439	20241105	133700	3140830	2500	2500	2500	2500	0
440	20241105	133600	3140830	2500	2500	2500	2500	0
441	20241105	133500	3140830	2500	2500	2500	2500	0
442	20241105	133400	3140830	2500	2500	2500	2500	0
443	20241105	133300	3140830	2500	2500	2500	2500	0
444	20241105	133200	3140830	2500	2500	2500	2500	0
445	20241105	133100	3140830	2500	2500	2500	2500	0
446	20241105	133000	3140830	2500	2500	2500	2500	0
447	20241105	132900	3140830	2500	2500	2500	2500	0
448	20241105	132800	3140830	2500	2500	2500	2500	0
449	20241105	132700	3140830	2500	2500	2500	2500	0
450	20241105	132600	3140830	2500	2500	2500	2500	0
451	20241105	132500	3140830	2500	2500	2500	2500	0
452	20241105	132400	3140830	2500	2500	2500	2500	0
453	20241105	132300	3140830	2500	2500	2500	2500	0
454	20241105	132200	3140830	2500	2500	2500	2500	0
455	20241105	132100	3140830	2500	2500	2500	2500	0
456	20241105	132000	3140830	2500	2500	2500	2500	0
457	20241105	131900	3140830	2500	2500	2500	2500	0
458	20241105	131800	3140830	2500	2500	2500	2500	0
459	20241105	131700	3140830	2500	2400	2500	2400	155
460	20241105	131600	2756430	2500	2500	2500	2500	0
461	20241105	131500	2756430	2500	2500	2500	2500	0
462	20241105	131400	2756430	2500	2500	2500	2500	0
463	20241105	131300	2756430	2500	2500	2500	2500	0
464	20241105	131200	2756430	2500	2500	2500	2500	0
465	20241105	131100	2756430	2500	2500	2500	2500	0
466	20241105	131000	2756430	2500	2500	2500	2500	0
467	20241105	130900	2756430	2500	2500	2500	2500	0
468	20241105	130800	2756430	2500	2500	2500	2500	0
469	20241105	130700	2756430	2500	2500	2500	2500	0
470	20241105	130600	2756430	2500	2500	2500	2500	0
471	20241105	130500	2756430	2500	2500	2500	2500	0
472	20241105	130400	2756430	2500	2500	2500	2500	0
473	20241105	130300	2756430	2500	2500	2500	2500	0
474	20241105	130200	2756430	2500	2500	2500	2500	0
475	20241105	130100	2756430	2500	2500	2500	2500	0
476	20241105	130000	2756430	2500	2500	2500	2500	0
477	20241105	125900	2756430	2500	2500	2500	2500	0
478	20241105	125800	2756430	2500	2500	2500	2500	0
479	20241105	125700	2756430	2500	2500	2500	2500	0
480	20241105	125600	2756430	2500	2500	2500	2500	0
481	20241105	125500	2756430	2500	2500	2500	2500	0
482	20241105	125400	2756430	2500	2500	2500	2500	0
483	20241105	125300	2756430	2500	2500	2500	2500	0
484	20241105	125200	2756430	2500	2500	2500	2500	0
485	20241105	125100	2756430	2500	2500	2500	2500	0
486	20241105	125000	2756430	2500	2500	2500	2500	0
487	20241105	124900	2756430	2500	2500	2500	2500	0
488	20241105	124800	2756430	2500	2500	2500	2500	0
489	20241105	124700	2756430	2500	2500	2500	2500	0
490	20241105	124600	2756430	2500	2500	2500	2500	0
491	20241105	124500	2756430	2500	2500	2500	2500	0
492	20241105	124400	2756430	2500	2500	2500	2500	0
493	20241105	124300	2756430	2500	2500	2500	2500	0
494	20241105	124200	2756430	2500	2500	2500	2500	0
495	20241105	124100	2756430	2500	2500	2500	2500	0
496	20241105	124000	2756430	2500	2500	2500	2500	0
497	20241105	123900	2756430	2500	2500	2500	2500	0
498	20241105	123800	2756430	2500	2500	2500	2500	0
499	20241105	123700	2756430	2500	2500	2500	2500	0
500	20241105	123600	2756430	2500	2500	2500	2500	0
501	20241105	123500	2756430	2500	2500	2500	2500	0
502	20241105	123400	2756430	2500	2500	2500	2500	0
503	20241105	123300	2756430	2500	2500	2500	2500	0
504	20241105	123200	2756430	2500	2500	2500	2500	0
505	20241105	123100	2756430	2500	2500	2500	2500	0
506	20241105	123000	2756430	2500	2500	2500	2500	0
507	20241105	122900	2756430	2500	2500	2500	2500	0
508	20241105	122800	2756430	2500	2500	2500	2500	0
509	20241105	122700	2756430	2500	2500	2500	2500	0
510	20241105	122600	2756430	2500	2500	2500	2500	0
511	20241105	122500	2756430	2500	2500	2500	2500	0
512	20241105	122400	2756430	2500	2500	2500	2500	0
513	20241105	122300	2756430	2500	2500	2500	2500	0
514	20241105	122200	2756430	2500	2500	2500	2500	0
515	20241105	122100	2756430	2500	2500	2500	2500	0
516	20241105	122000	2756430	2500	2500	2500	2500	0
517	20241105	121900	2756430	2500	2500	2500	2500	0
518	20241105	121800	2756430	2500	2500	2500	2500	0
519	20241105	121700	2756430	2500	2500	2500	2500	0
520	20241105	121600	2756430	2500	2500	2500	2500	0
521	20241105	121500	2756430	2500	2500	2500	2500	0
522	20241105	121400	2756430	2500	2500	2500	2500	0
523	20241105	121300	2756430	2500	2500	2500	2500	0
524	20241105	121200	2756430	2500	2500	2500	2500	0
525	20241105	121100	2756430	2500	2500	2500	2500	0
526	20241105	121000	2756430	2500	2500	2500	2500	0
527	20241105	120900	2756430	2500	2500	2500	2500	0
528	20241105	120800	2756430	2500	2500	2500	2500	0
529	20241105	120700	2756430	2500	2500	2500	2500	0
530	20241105	120600	2756430	2500	2500	2500	2500	0
531	20241105	120500	2756430	2500	2500	2500	2500	0
532	20241105	120400	2756430	2500	2500	2500	2500	0
533	20241105	120300	2756430	2500	2500	2500	2500	0
534	20241105	120200	2756430	2500	2500	2500	2500	0
535	20241105	120100	2756430	2500	2500	2500	2500	0
536	20241105	120000	2756430	2500	2500	2500	2500	0
537	20241105	115900	2756430	2500	2500	2500	2500	0
538	20241105	115800	2756430	2500	2500	2500	2500	0
539	20241105	115700	2756430	2500	2500	2500	2500	0
540	20241105	115600	2756430	2500	2500	2500	2500	0
541	20241105	115500	2756430	2500	2500	2500	2500	0
542	20241105	115400	2756430	2500	2500	2500	2500	0
543	20241105	115300	2756430	2500	2500	2500	2500	0
544	20241105	115200	2756430	2500	2500	2500	2500	0
545	20241105	115100	2756430	2500	2500	2500	2500	0
546	20241105	115000	2756430	2500	2500	2500	2500	0
547	20241105	114900	2756430	2500	2500	2500	2500	0
548	20241105	114800	2756430	2500	2500	2500	2500	0
549	20241105	114700	2756430	2500	2500	2500	2500	0
550	20241105	114600	2756430	2500	2500	2500	2500	0
551	20241105	114500	2756430	2500	2500	2500	2500	0
552	20241105	114400	2756430	2500	2500	2500	2500	0
553	20241105	114300	2756430	2500	2500	2500	2500	0
554	20241105	114200	2756430	2500	2500	2500	2500	0
555	20241105	114100	2756430	2500	2500	2500	2500	0
556	20241105	114000	2756430	2500	2500	2500	2500	0
557	20241105	113900	2756430	2500	2500	2500	2500	0
558	20241105	113800	2756430	2500	2500	2500	2500	0
559	20241105	113700	2756430	2500	2500	2500	2500	0
560	20241105	113600	2756430	2500	2500	2500	2500	0
561	20241105	113500	2756430	2500	2500	2500	2500	0
562	20241105	113400	2756430	2500	2500	2500	2500	0
563	20241105	113300	2756430	2500	2500	2500	2500	0
564	20241105	113200	2756430	2500	2500	2500	2500	0
565	20241105	113100	2756430	2500	2500	2500	2500	0
566	20241105	113000	2756430	2500	2500	2500	2500	0
567	20241105	112900	2756430	2500	2500	2500	2500	0
568	20241105	112800	2756430	2500	2500	2500	2500	0
569	20241105	112700	2756430	2500	2500	2500	2500	0
570	20241105	112600	2756430	2500	2500	2500	2500	0
571	20241105	112500	2756430	2500	2500	2500	2500	0
572	20241105	112400	2756430	2500	2500	2500	2500	0
573	20241105	112300	2756430	2500	2500	2500	2500	0
574	20241105	112200	2756430	2500	2500	2500	2500	0
575	20241105	112100	2756430	2500	2500	2500	2500	0
576	20241105	112000	2756430	2500	2500	2500	2500	0
577	20241105	111900	2756430	2500	2500	2500	2500	0
578	20241105	111800	2756430	2500	2500	2500	2500	0
579	20241105	111700	2756430	2500	2500	2500	2500	0
580	20241105	111600	2756430	2500	2500	2500	2500	0
581	20241105	111500	2756430	2500	2500	2500	2500	0
582	20241105	111400	2756430	2500	2500	2500	2500	0
583	20241105	111300	2756430	2500	2500	2500	2500	0
584	20241105	111200	2756430	2500	2500	2500	2500	0
585	20241105	111100	2756430	2500	2500	2500	2500	0
586	20241105	111000	2756430	2500	2500	2500	2500	0
587	20241105	110900	2756430	2500	2500	2500	2500	0
588	20241105	110800	2756430	2500	2500	2500	2500	0
589	20241105	110700	2756430	2500	2500	2500	2500	0
590	20241105	110600	2756430	2500	2500	2500	2500	0
591	20241105	110500	2756430	2500	2500	2500	2500	0
592	20241105	110400	2756430	2500	2500	2500	2500	0
593	20241105	110300	2756430	2500	2500	2500	2500	0
594	20241105	110200	2756430	2500	2500	2500	2500	0
595	20241105	110100	2756430	2500	2500	2500	2500	0
596	20241105	110000	2756430	2500	2500	2500	2500	0
597	20241105	105900	2756430	2500	2500	2500	2500	0
598	20241105	105800	2756430	2500	2500	2500	2500	0
599	20241105	105700	2756430	2500	2500	2500	2500	0
600	20241105	105600	2756430	2500	2500	2500	2500	0
601	20241105	105500	2756430	2500	2500	2500	2500	0
602	20241105	105400	2756430	2500	2500	2500	2500	0
603	20241105	105300	2756430	2500	2500	2500	2500	0
604	20241105	105200	2756430	2500	2500	2500	2500	0
605	20241105	105100	2756430	2500	2500	2500	2500	0
606	20241105	105000	2756430	2500	2500	2500	2500	0
607	20241105	104900	2756430	2500	2500	2500	2500	0
608	20241105	104800	2756430	2500	2500	2500	2500	0
609	20241105	104700	2756430	2500	2500	2500	2500	0
610	20241105	104600	2756430	2500	2500	2500	2500	0
611	20241105	104500	2756430	2500	2500	2500	2500	0
612	20241105	104400	2756430	2500	2500	2500	2500	0
613	20241105	104300	2756430	2500	2500	2500	2500	0
614	20241105	104200	2756430	2500	2500	2500	2500	0
615	20241105	104100	2756430	2500	2500	2500	2500	0
616	20241105	104000	2756430	2500	2500	2500	2500	0
617	20241105	103900	2756430	2500	2500	2500	2500	0
618	20241105	103800	2756430	2500	2500	2500	2500	0
619	20241105	103700	2756430	2500	2500	2500	2500	0
620	20241105	103600	2756430	2500	2500	2500	2500	0
621	20241105	103500	2756430	2500	2500	2500	2500	0
622	20241105	103400	2756430	2500	2500	2500	2500	0
623	20241105	103300	2756430	2500	2500	2500	2500	0
624	20241105	103200	2756430	2500	2500	2500	2500	0
625	20241105	103100	2756430	2500	2500	2500	2500	0
626	20241105	103000	2756430	2500	2500	2500	2500	0
627	20241105	102900	2756430	2500	2500	2500	2500	0
628	20241105	102800	2756430	2500	2500	2500	2500	0
629	20241105	102700	2756430	2500	2500	2500	2500	0
630	20241105	102600	2756430	2500	2500	2500	2500	0
631	20241105	102500	2756430	2500	2500	2500	2500	0
632	20241105	102400	2756430	2500	2500	2500	2500	0
633	20241105	102300	2756430	2500	2500	2500	2500	0
634	20241105	102200	2756430	2500	2500	2500	2500	0
635	20241105	102100	2756430	2500	2500	2500	2500	0
636	20241105	102000	2756430	2500	2500	2500	2500	0
637	20241105	101900	2756430	2500	2500	2500	2500	0
638	20241105	101800	2756430	2500	2500	2500	2500	0
639	20241105	101700	2756430	2500	2500	2500	2500	0
640	20241105	101600	2756430	2500	2500	2500	2500	0
641	20241105	101500	2756430	2500	2500	2500	2500	0
642	20241105	101400	2756430	2500	2500	2500	2500	0
643	20241105	101300	2756430	2500	2500	2500	2500	0
644	20241105	101200	2756430	2500	2500	2500	2500	0
645	20241105	101100	2756430	2500	2500	2500	2500	0
646	20241105	101000	2756430	2500	2500	2500	2500	0
647	20241105	100900	2756430	2500	2500	2500	2500	0
648	20241105	100800	2756430	2500	2500	2500	2500	0
649	20241105	100700	2756430	2500	2500	2500	2500	0
650	20241105	100600	2756430	2500	2500	2500	2500	0
651	20241105	100500	2756430	2500	2500	2500	2500	0
652	20241105	100400	2756430	2500	2500	2500	2500	0
653	20241105	100300	2756430	2500	2500	2500	2500	0
654	20241105	100200	2756430	2500	2500	2500	2500	0
655	20241105	100100	2756430	2500	2500	2500	2500	0
656	20241105	100000	2756430	2500	2500	2500	2500	0
657	20241105	095900	2756430	2500	2500	2500	2500	0
658	20241105	095800	2756430	2500	2500	2500	2500	1
659	20241105	095700	2753930	2315	2315	2315	2315	1
660	20241105	095600	2751615	2865	2865	2865	2865	0
661	20241105	095500	2751615	2865	2865	2865	2865	0
662	20241105	095400	2751615	2865	2865	2865	2865	0
663	20241105	095300	2751615	2865	2865	2865	2865	0
664	20241105	095200	2751615	2865	2865	2865	2865	0
665	20241105	095100	2751615	2865	2865	2865	2865	0
666	20241105	095000	2751615	2865	2865	2865	2865	0
667	20241105	094900	2751615	2865	2865	2865	2865	0
668	20241105	094800	2751615	2865	2865	2865	2865	0
669	20241105	094700	2751615	2865	2865	2865	2865	0
670	20241105	094600	2751615	2865	2865	2865	2865	0
671	20241105	094500	2751615	2865	2865	2865	2865	0
672	20241105	094400	2751615	2865	2865	2865	2865	0
673	20241105	094300	2751615	2865	2865	2865	2865	0
674	20241105	094200	2751615	2865	2865	2865	2865	0
675	20241105	094100	2751615	2865	2865	2865	2865	0
676	20241105	094000	2751615	2865	2865	2865	2865	0
677	20241105	093900	2751615	2865	2865	2865	2865	0
678	20241105	093800	2751615	2865	2865	2865	2865	0
679	20241105	093700	2751615	2865	2865	2865	2865	0
680	20241105	093600	2751615	2865	2865	2865	2865	0
681	20241105	093500	2751615	2865	2865	2865	2865	0
682	20241105	093400	2751615	2865	2865	2865	2865	0
683	20241105	093300	2751615	2865	2865	2865	2865	0
684	20241105	093200	2751615	2865	2865	2865	2865	0
685	20241105	093100	2751615	2865	2865	2865	2865	0
686	20241105	093000	2751615	2865	2865	2865	2865	0
687	20241105	092900	2751615	2865	2865	2865	2865	0
688	20241105	092800	2751615	2865	2865	2865	2865	0
689	20241105	092700	2751615	2865	2865	2865	2865	0
690	20241105	092600	2751615	2865	2865	2865	2865	0
691	20241105	092500	2751615	2865	2865	2865	2865	0
692	20241105	092400	2751615	2865	2865	2865	2865	0
693	20241105	092300	2751615	2865	2865	2865	2865	0
694	20241105	092200	2751615	2865	2865	2865	2865	0
695	20241105	092100	2751615	2865	2865	2865	2865	242
696	20241105	092000	2058285	2865	2450	2865	2450	758
697	20241105	091900	4900	2450	2450	2450	2450	0
698	20241105	091800	4900	2450	2450	2450	2450	0
699	20241105	091700	4900	2450	2450	2450	2450	0
700	20241105	091600	4900	2450	2450	2450	2450	0
701	20241105	091500	4900	2450	2450	2450	2450	2
702	20241105	091400	0	2495	2495	2495	2495	0
703	20241105	091300	0	2495	2495	2495	2495	0
704	20241105	091200	0	2495	2495	2495	2495	0
705	20241105	091100	0	2495	2495	2495	2495	0
706	20241105	091000	0	2495	2495	2495	2495	0
707	20241105	090900	0	2495	2495	2495	2495	0
708	20241105	090800	0	2495	2495	2495	2495	0
709	20241105	090700	0	2495	2495	2495	2495	0
710	20241105	090600	0	2495	2495	2495	2495	0
711	20241105	090500	0	2495	2495	2495	2495	0
712	20241105	090400	0	2495	2495	2495	2495	0
713	20241105	090300	0	2495	2495	2495	2495	0
714	20241105	090200	0	2495	2495	2495	2495	0
715	20241105	090100	0	2495	2495	2495	2495	0
716	20241105	090000	0	2495	2495	2495	2495	0