KissMeData/357250/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	211700	155561015	2870	2870	2870	2870	28
3	20241108	211600	155561015	2870	2870	2870	2870	0
4	20241108	211500	155561015	2870	2870	2870	2870	0
5	20241108	211400	155561015	2870	2870	2870	2870	0
6	20241108	211300	155561015	2870	2870	2870	2870	0
7	20241108	211200	155561015	2870	2870	2870	2870	0
8	20241108	211100	155561015	2870	2870	2870	2870	0
9	20241108	211000	155561015	2870	2870	2870	2870	0
10	20241108	210900	155561015	2870	2870	2870	2870	0
11	20241108	210800	155561015	2870	2870	2870	2870	0
12	20241108	210700	155561015	2870	2870	2870	2870	0
13	20241108	210600	155561015	2870	2870	2870	2870	0
14	20241108	210500	155561015	2870	2870	2870	2870	0
15	20241108	210400	155561015	2870	2870	2870	2870	0
16	20241108	210300	155561015	2870	2870	2870	2870	0
17	20241108	210200	155561015	2870	2870	2870	2870	0
18	20241108	210100	155561015	2870	2870	2870	2870	0
19	20241108	210000	155561015	2870	2870	2870	2870	0
20	20241108	205900	155561015	2870	2870	2870	2870	0
21	20241108	205800	155561015	2870	2870	2870	2870	0
22	20241108	205700	155561015	2870	2870	2870	2870	0
23	20241108	205600	155561015	2870	2870	2870	2870	0
24	20241108	205500	155561015	2870	2870	2870	2870	0
25	20241108	205400	155561015	2870	2870	2870	2870	0
26	20241108	205300	155561015	2870	2870	2870	2870	0
27	20241108	205200	155561015	2870	2870	2870	2870	0
28	20241108	205100	155561015	2870	2870	2870	2870	0
29	20241108	205000	155561015	2870	2870	2870	2870	0
30	20241108	204900	155561015	2870	2870	2870	2870	0
31	20241108	204800	155561015	2870	2870	2870	2870	0
32	20241108	204700	155561015	2870	2870	2870	2870	28
33	20241108	204600	155561015	2870	2870	2870	2870	0
34	20241108	204500	155561015	2870	2870	2870	2870	0
35	20241108	204400	155561015	2870	2870	2870	2870	0
36	20241108	204300	155561015	2870	2870	2870	2870	0
37	20241108	204200	155561015	2870	2870	2870	2870	0
38	20241108	204100	155561015	2870	2870	2870	2870	0
39	20241108	204000	155561015	2870	2870	2870	2870	0
40	20241108	203900	155561015	2870	2870	2870	2870	0
41	20241108	203800	155561015	2870	2870	2870	2870	0
42	20241108	203700	155561015	2870	2870	2870	2870	0
43	20241108	203600	155561015	2870	2870	2870	2870	0
44	20241108	203500	155561015	2870	2870	2870	2870	0
45	20241108	203400	155561015	2870	2870	2870	2870	0
46	20241108	203300	155561015	2870	2870	2870	2870	0
47	20241108	203200	155561015	2870	2870	2870	2870	0
48	20241108	203100	155561015	2870	2870	2870	2870	0
49	20241108	203000	155561015	2870	2870	2870	2870	0
50	20241108	202900	155561015	2870	2870	2870	2870	0
51	20241108	202800	155561015	2870	2870	2870	2870	0
52	20241108	202700	155561015	2870	2870	2870	2870	0
53	20241108	202600	155561015	2870	2870	2870	2870	0
54	20241108	202500	155561015	2870	2870	2870	2870	0
55	20241108	202400	155561015	2870	2870	2870	2870	0
56	20241108	202300	155561015	2870	2870	2870	2870	0
57	20241108	202200	155561015	2870	2870	2870	2870	0
58	20241108	202100	155561015	2870	2870	2870	2870	0
59	20241108	202000	155561015	2870	2870	2870	2870	0
60	20241108	201900	155561015	2870	2870	2870	2870	0
61	20241108	201800	155561015	2870	2870	2870	2870	0
62	20241108	201700	155561015	2870	2870	2870	2870	28
63	20241108	201600	155561015	2870	2870	2870	2870	0
64	20241108	201500	155561015	2870	2870	2870	2870	0
65	20241108	201400	155561015	2870	2870	2870	2870	0
66	20241108	201300	155561015	2870	2870	2870	2870	0
67	20241108	201200	155561015	2870	2870	2870	2870	0
68	20241108	201100	155561015	2870	2870	2870	2870	0
69	20241108	201000	155561015	2870	2870	2870	2870	0
70	20241108	200900	155561015	2870	2870	2870	2870	0
71	20241108	200800	155561015	2870	2870	2870	2870	0
72	20241108	200700	155561015	2870	2870	2870	2870	0
73	20241108	200600	155561015	2870	2870	2870	2870	0
74	20241108	200500	155561015	2870	2870	2870	2870	0
75	20241108	200400	155561015	2870	2870	2870	2870	0
76	20241108	200300	155561015	2870	2870	2870	2870	0
77	20241108	200200	155561015	2870	2870	2870	2870	0
78	20241108	200100	155561015	2870	2870	2870	2870	0
79	20241108	200000	155561015	2870	2870	2870	2870	0
80	20241108	195900	155561015	2870	2870	2870	2870	0
81	20241108	195800	155561015	2870	2870	2870	2870	0
82	20241108	195700	155561015	2870	2870	2870	2870	0
83	20241108	195600	155561015	2870	2870	2870	2870	0
84	20241108	195500	155561015	2870	2870	2870	2870	0
85	20241108	195400	155561015	2870	2870	2870	2870	0
86	20241108	195300	155561015	2870	2870	2870	2870	0
87	20241108	195200	155561015	2870	2870	2870	2870	0
88	20241108	195100	155561015	2870	2870	2870	2870	0
89	20241108	195000	155561015	2870	2870	2870	2870	0
90	20241108	194900	155561015	2870	2870	2870	2870	0
91	20241108	194800	155561015	2870	2870	2870	2870	0
92	20241108	194700	155561015	2870	2870	2870	2870	28
93	20241108	194600	155561015	2870	2870	2870	2870	0
94	20241108	194500	155561015	2870	2870	2870	2870	0
95	20241108	194400	155561015	2870	2870	2870	2870	0
96	20241108	194300	155561015	2870	2870	2870	2870	0
97	20241108	194200	155561015	2870	2870	2870	2870	0
98	20241108	194100	155561015	2870	2870	2870	2870	0
99	20241108	194000	155561015	2870	2870	2870	2870	0
100	20241108	193900	155561015	2870	2870	2870	2870	0
101	20241108	193800	155561015	2870	2870	2870	2870	0
102	20241108	193700	155561015	2870	2870	2870	2870	0
103	20241108	193600	155561015	2870	2870	2870	2870	0
104	20241108	193500	155561015	2870	2870	2870	2870	0
105	20241108	193400	155561015	2870	2870	2870	2870	0
106	20241108	193300	155561015	2870	2870	2870	2870	0
107	20241108	193200	155561015	2870	2870	2870	2870	0
108	20241108	193100	155561015	2870	2870	2870	2870	0
109	20241108	193000	155561015	2870	2870	2870	2870	0
110	20241108	192900	155561015	2870	2870	2870	2870	0
111	20241108	192800	155561015	2870	2870	2870	2870	0
112	20241108	192700	155561015	2870	2870	2870	2870	0
113	20241108	192600	155561015	2870	2870	2870	2870	0
114	20241108	192500	155561015	2870	2870	2870	2870	0
115	20241108	192400	155561015	2870	2870	2870	2870	0
116	20241108	192300	155561015	2870	2870	2870	2870	0
117	20241108	192200	155561015	2870	2870	2870	2870	0
118	20241108	192100	155561015	2870	2870	2870	2870	0
119	20241108	192000	155561015	2870	2870	2870	2870	0
120	20241108	191900	155561015	2870	2870	2870	2870	0
121	20241108	191800	155561015	2870	2870	2870	2870	0
122	20241108	191700	155561015	2870	2870	2870	2870	28
123	20241108	191600	155561015	2870	2870	2870	2870	0
124	20241108	191500	155561015	2870	2870	2870	2870	0
125	20241108	191400	155561015	2870	2870	2870	2870	0
126	20241108	191300	155561015	2870	2870	2870	2870	0
127	20241108	191200	155561015	2870	2870	2870	2870	0
128	20241108	191100	155561015	2870	2870	2870	2870	0
129	20241108	191000	155561015	2870	2870	2870	2870	0
130	20241108	190900	155561015	2870	2870	2870	2870	0
131	20241108	190800	155561015	2870	2870	2870	2870	0
132	20241108	190700	155561015	2870	2870	2870	2870	0
133	20241108	190600	155561015	2870	2870	2870	2870	0
134	20241108	190500	155561015	2870	2870	2870	2870	0
135	20241108	190400	155561015	2870	2870	2870	2870	0
136	20241108	190300	155561015	2870	2870	2870	2870	0
137	20241108	190200	155561015	2870	2870	2870	2870	0
138	20241108	190100	155561015	2870	2870	2870	2870	0
139	20241108	190000	155561015	2870	2870	2870	2870	0
140	20241108	185900	155561015	2870	2870	2870	2870	0
141	20241108	185800	155561015	2870	2870	2870	2870	0
142	20241108	185700	155561015	2870	2870	2870	2870	0
143	20241108	185600	155561015	2870	2870	2870	2870	0
144	20241108	185500	155561015	2870	2870	2870	2870	0
145	20241108	185400	155561015	2870	2870	2870	2870	0
146	20241108	185300	155561015	2870	2870	2870	2870	0
147	20241108	185200	155561015	2870	2870	2870	2870	0
148	20241108	185100	155561015	2870	2870	2870	2870	0
149	20241108	185000	155561015	2870	2870	2870	2870	0
150	20241108	184900	155561015	2870	2870	2870	2870	0
151	20241108	184800	155561015	2870	2870	2870	2870	0
152	20241108	184700	155561015	2870	2870	2870	2870	28
153	20241108	184600	155561015	2870	2870	2870	2870	0
154	20241108	184500	155561015	2870	2870	2870	2870	0
155	20241108	184400	155561015	2870	2870	2870	2870	0
156	20241108	184300	155561015	2870	2870	2870	2870	0
157	20241108	184200	155561015	2870	2870	2870	2870	0
158	20241108	184100	155561015	2870	2870	2870	2870	0
159	20241108	184000	155561015	2870	2870	2870	2870	0
160	20241108	183900	155561015	2870	2870	2870	2870	0
161	20241108	183800	155561015	2870	2870	2870	2870	0
162	20241108	183700	155561015	2870	2870	2870	2870	0
163	20241108	183600	155561015	2870	2870	2870	2870	0
164	20241108	183500	155561015	2870	2870	2870	2870	0
165	20241108	183400	155561015	2870	2870	2870	2870	0
166	20241108	183300	155561015	2870	2870	2870	2870	0
167	20241108	183200	155561015	2870	2870	2870	2870	0
168	20241108	183100	155561015	2870	2870	2870	2870	0
169	20241108	183000	155561015	2870	2870	2870	2870	0
170	20241108	182900	155561015	2870	2870	2870	2870	0
171	20241108	182800	155561015	2870	2870	2870	2870	0
172	20241108	182700	155561015	2870	2870	2870	2870	0
173	20241108	182600	155561015	2870	2870	2870	2870	0
174	20241108	182500	155561015	2870	2870	2870	2870	0
175	20241108	182400	155561015	2870	2870	2870	2870	0
176	20241108	182300	155561015	2870	2870	2870	2870	0
177	20241108	182200	155561015	2870	2870	2870	2870	0
178	20241108	182100	155561015	2870	2870	2870	2870	0
179	20241108	182000	155561015	2870	2870	2870	2870	0
180	20241108	181900	155561015	2870	2870	2870	2870	0
181	20241108	181800	155561015	2870	2870	2870	2870	0
182	20241108	181700	155561015	2870	2870	2870	2870	28
183	20241108	181600	155561015	2870	2870	2870	2870	0
184	20241108	181500	155561015	2870	2870	2870	2870	0
185	20241108	181400	155561015	2870	2870	2870	2870	0
186	20241108	181300	155561015	2870	2870	2870	2870	0
187	20241108	181200	155561015	2870	2870	2870	2870	0
188	20241108	181100	155561015	2870	2870	2870	2870	0
189	20241108	181000	155561015	2870	2870	2870	2870	0
190	20241108	180900	155561015	2870	2870	2870	2870	0
191	20241108	180800	155561015	2870	2870	2870	2870	0
192	20241108	180700	155561015	2870	2870	2870	2870	0
193	20241108	180600	155561015	2870	2870	2870	2870	0
194	20241108	180500	155561015	2870	2870	2870	2870	0
195	20241108	180400	155561015	2870	2870	2870	2870	0
196	20241108	180300	155561015	2870	2870	2870	2870	0
197	20241108	180200	155561015	2870	2870	2870	2870	0
198	20241108	180100	155561015	2870	2870	2870	2870	0
199	20241108	180000	155561015	2870	2870	2870	2870	0
200	20241108	175900	155561015	2870	2870	2870	2870	0
201	20241108	175800	155561015	2870	2870	2870	2870	0
202	20241108	175700	155561015	2870	2870	2870	2870	0
203	20241108	175600	155561015	2870	2870	2870	2870	0
204	20241108	175500	155561015	2870	2870	2870	2870	0
205	20241108	175400	155561015	2870	2870	2870	2870	0
206	20241108	175300	155561015	2870	2870	2870	2870	0
207	20241108	175200	155561015	2870	2870	2870	2870	0
208	20241108	175100	155561015	2870	2870	2870	2870	0
209	20241108	175000	155561015	2870	2870	2870	2870	0
210	20241108	174900	155561015	2870	2870	2870	2870	0
211	20241108	174800	155561015	2870	2870	2870	2870	0
212	20241108	174700	155561015	2870	2870	2870	2870	28
213	20241108	174600	155561015	2870	2870	2870	2870	0
214	20241108	174500	155561015	2870	2870	2870	2870	0
215	20241108	174400	155561015	2870	2870	2870	2870	0
216	20241108	174300	155561015	2870	2870	2870	2870	0
217	20241108	174200	155561015	2870	2870	2870	2870	0
218	20241108	174100	155561015	2870	2870	2870	2870	0
219	20241108	174000	155561015	2870	2870	2870	2870	0
220	20241108	173900	155561015	2870	2870	2870	2870	0
221	20241108	173800	155561015	2870	2870	2870	2870	0
222	20241108	173700	155561015	2870	2870	2870	2870	0
223	20241108	173600	155561015	2870	2870	2870	2870	0
224	20241108	173500	155561015	2870	2870	2870	2870	0
225	20241108	173400	155561015	2870	2870	2870	2870	0
226	20241108	173300	155561015	2870	2870	2870	2870	0
227	20241108	173200	155561015	2870	2870	2870	2870	0
228	20241108	173100	155561015	2870	2870	2870	2870	0
229	20241108	173000	155561015	2870	2870	2870	2870	0
230	20241108	172900	155561015	2870	2870	2870	2870	0
231	20241108	172800	155561015	2870	2870	2870	2870	0
232	20241108	172700	155561015	2870	2870	2870	2870	0
233	20241108	172600	155561015	2870	2870	2870	2870	0
234	20241108	172500	155561015	2870	2870	2870	2870	0
235	20241108	172400	155561015	2870	2870	2870	2870	0
236	20241108	172300	155561015	2870	2870	2870	2870	0
237	20241108	172200	155561015	2870	2870	2870	2870	0
238	20241108	172100	155561015	2870	2870	2870	2870	0
239	20241108	172000	155561015	2870	2870	2870	2870	0
240	20241108	171900	155561015	2870	2870	2870	2870	0
241	20241108	171800	155561015	2870	2870	2870	2870	0
242	20241108	171700	155561015	2870	2870	2870	2870	28
243	20241108	171600	155561015	2870	2870	2870	2870	0
244	20241108	171500	155561015	2870	2870	2870	2870	0
245	20241108	171400	155561015	2870	2870	2870	2870	0
246	20241108	171300	155561015	2870	2870	2870	2870	0
247	20241108	171200	155561015	2870	2870	2870	2870	0
248	20241108	171100	155561015	2870	2870	2870	2870	0
249	20241108	171000	155561015	2870	2870	2870	2870	0
250	20241108	170900	155561015	2870	2870	2870	2870	0
251	20241108	170800	155561015	2870	2870	2870	2870	0
252	20241108	170700	155561015	2870	2870	2870	2870	0
253	20241108	170600	155561015	2870	2870	2870	2870	0
254	20241108	170500	155561015	2870	2870	2870	2870	0
255	20241108	170400	155561015	2870	2870	2870	2870	0
256	20241108	170300	155561015	2870	2870	2870	2870	0
257	20241108	170200	155561015	2870	2870	2870	2870	0
258	20241108	170100	155561015	2870	2870	2870	2870	0
259	20241108	170000	155561015	2870	2870	2870	2870	0
260	20241108	165900	155561015	2870	2870	2870	2870	0
261	20241108	165800	155561015	2870	2870	2870	2870	0
262	20241108	165700	155561015	2870	2870	2870	2870	0
263	20241108	165600	155561015	2870	2870	2870	2870	0
264	20241108	165500	155561015	2870	2870	2870	2870	0
265	20241108	165400	155561015	2870	2870	2870	2870	0
266	20241108	165300	155561015	2870	2870	2870	2870	0
267	20241108	165200	155561015	2870	2870	2870	2870	0
268	20241108	165100	155561015	2870	2870	2870	2870	0
269	20241108	165000	155561015	2870	2870	2870	2870	0
270	20241108	164900	155561015	2870	2870	2870	2870	0
271	20241108	164800	155561015	2870	2870	2870	2870	0
272	20241108	164700	155561015	2870	2870	2870	2870	28
273	20241108	164600	155561015	2870	2870	2870	2870	0
274	20241108	164500	155561015	2870	2870	2870	2870	0
275	20241108	164400	155561015	2870	2870	2870	2870	0
276	20241108	164300	155561015	2870	2870	2870	2870	0
277	20241108	164200	155561015	2870	2870	2870	2870	0
278	20241108	164100	155561015	2870	2870	2870	2870	0
279	20241108	164000	155561015	2870	2870	2870	2870	0
280	20241108	163900	155561015	2870	2870	2870	2870	0
281	20241108	163800	155561015	2870	2870	2870	2870	0
282	20241108	163700	155561015	2870	2870	2870	2870	0
283	20241108	163600	155561015	2870	2870	2870	2870	0
284	20241108	163500	155561015	2870	2870	2870	2870	0
285	20241108	163400	155561015	2870	2870	2870	2870	0
286	20241108	163300	155561015	2870	2870	2870	2870	0
287	20241108	163200	155561015	2870	2870	2870	2870	0
288	20241108	163100	155561015	2870	2870	2870	2870	0
289	20241108	163000	155561015	2870	2870	2870	2870	0
290	20241108	162900	155561015	2870	2870	2870	2870	0
291	20241108	162800	155561015	2870	2870	2870	2870	0
292	20241108	162700	155561015	2870	2870	2870	2870	0
293	20241108	162600	155561015	2870	2870	2870	2870	0
294	20241108	162500	155561015	2870	2870	2870	2870	0
295	20241108	162400	155561015	2870	2870	2870	2870	0
296	20241108	162300	155561015	2870	2870	2870	2870	0
297	20241108	162200	155561015	2870	2870	2870	2870	0
298	20241108	162100	155561015	2870	2870	2870	2870	0
299	20241108	162000	155561015	2870	2870	2870	2870	0
300	20241108	161900	155561015	2870	2870	2870	2870	0
301	20241108	161800	155561015	2870	2870	2870	2870	0
302	20241108	161700	155561015	2870	2870	2870	2870	28
303	20241108	161600	155561015	2870	2870	2870	2870	0
304	20241108	161500	155561015	2870	2870	2870	2870	0
305	20241108	161400	155561015	2870	2870	2870	2870	0
306	20241108	161300	155561015	2870	2870	2870	2870	0
307	20241108	161200	155561015	2870	2870	2870	2870	0
308	20241108	161100	155561015	2870	2870	2870	2870	0
309	20241108	161000	155561015	2870	2870	2870	2870	0
310	20241108	160900	155561015	2870	2870	2870	2870	0
311	20241108	160800	155561015	2870	2870	2870	2870	0
312	20241108	160700	155561015	2870	2870	2870	2870	0
313	20241108	160600	155561015	2870	2870	2870	2870	0
314	20241108	160500	155561015	2870	2870	2870	2870	0
315	20241108	160400	155561015	2870	2870	2870	2870	0
316	20241108	160300	155561015	2870	2870	2870	2870	0
317	20241108	160200	155561015	2870	2870	2870	2870	0
318	20241108	160100	155561015	2870	2870	2870	2870	0
319	20241108	160000	155561015	2870	2870	2870	2870	0
320	20241108	155900	155561015	2870	2870	2870	2870	0
321	20241108	155800	155561015	2870	2870	2870	2870	0
322	20241108	155700	155561015	2870	2870	2870	2870	0
323	20241108	155600	155561015	2870	2870	2870	2870	0
324	20241108	155500	155561015	2870	2870	2870	2870	0
325	20241108	155400	155561015	2870	2870	2870	2870	0
326	20241108	155300	155561015	2870	2870	2870	2870	0
327	20241108	155200	155561015	2870	2870	2870	2870	0
328	20241108	155100	155561015	2870	2870	2870	2870	0
329	20241108	155000	155561015	2870	2870	2870	2870	0
330	20241108	154900	155561015	2870	2870	2870	2870	0
331	20241108	154800	155561015	2870	2870	2870	2870	0
332	20241108	154700	155561015	2870	2870	2870	2870	28
333	20241108	154600	155561015	2870	2870	2870	2870	0
334	20241108	154500	155561015	2870	2870	2870	2870	0
335	20241108	154400	155561015	2870	2870	2870	2870	0
336	20241108	154300	155561015	2870	2870	2870	2870	0
337	20241108	154200	155561015	2870	2870	2870	2870	0
338	20241108	154100	155561015	2870	2870	2870	2870	0
339	20241108	154000	155561015	2870	2870	2870	2870	0
340	20241108	153900	155561015	2870	2870	2870	2870	0
341	20241108	153800	155561015	2870	2870	2870	2870	0
342	20241108	153700	155561015	2870	2870	2870	2870	0
343	20241108	153600	155561015	2870	2870	2870	2870	0
344	20241108	153500	155561015	2870	2870	2870	2870	0
345	20241108	153400	155561015	2870	2870	2870	2870	0
346	20241108	153300	155561015	2870	2870	2870	2870	0
347	20241108	153200	155561015	2870	2870	2870	2870	0
348	20241108	153100	155561015	2870	2870	2870	2870	0
349	20241108	153000	155561015	2870	2870	2870	2870	28
350	20241108	152900	155480655	2865	2865	2865	2865	0
351	20241108	152800	155480655	2865	2865	2865	2865	0
352	20241108	152700	155480655	2865	2865	2865	2865	0
353	20241108	152600	155480655	2865	2865	2865	2865	0
354	20241108	152500	155480655	2865	2865	2865	2865	0
355	20241108	152400	155480655	2865	2865	2865	2865	0
356	20241108	152300	155480655	2865	2865	2865	2865	0
357	20241108	152200	155480655	2865	2865	2865	2865	0
358	20241108	152100	155480655	2865	2865	2865	2865	0
359	20241108	152000	155480655	2865	2865	2865	2865	0
360	20241108	151900	155480655	2865	2865	2865	2865	0
361	20241108	151800	155480655	2865	2865	2865	2865	1200
362	20241108	151700	152042655	2860	2860	2860	2860	352
363	20241108	151600	151035935	2865	2865	2865	2865	2
364	20241108	151500	151030205	2860	2860	2860	2860	50
365	20241108	151400	150887205	2865	2860	2865	2860	51
366	20241108	151300	150741340	2870	2870	2870	2870	2
367	20241108	151200	150735600	2860	2860	2860	2860	0
368	20241108	151100	150735600	2860	2855	2860	2855	153
369	20241108	151000	150298520	2855	2855	2855	2855	0
370	20241108	150900	150298520	2855	2855	2855	2855	0
371	20241108	150800	150298520	2855	2855	2855	2855	100
372	20241108	150700	150013020	2855	2855	2855	2855	0
373	20241108	150600	150013020	2855	2855	2855	2855	0
374	20241108	150500	150013020	2855	2855	2855	2855	100
375	20241108	150400	149727520	2855	2855	2855	2855	0
376	20241108	150300	149727520	2855	2855	2855	2855	50
377	20241108	150200	149584770	2855	2855	2855	2855	146
378	20241108	150100	149167940	2855	2855	2855	2855	0
379	20241108	150000	149167940	2855	2855	2855	2855	0
380	20241108	145900	149167940	2855	2855	2855	2855	50
381	20241108	145800	149025190	2855	2855	2855	2855	0
382	20241108	145700	149025190	2855	2855	2855	2855	0
383	20241108	145600	149025190	2855	2855	2855	2855	50
384	20241108	145500	148882440	2870	2870	2870	2870	3
385	20241108	145400	148873830	2865	2865	2865	2865	0
386	20241108	145300	148873830	2865	2860	2865	2855	378
387	20241108	145200	147791615	2865	2865	2865	2865	45
388	20241108	145100	147662690	2855	2855	2855	2855	0
389	20241108	145000	147662690	2855	2855	2855	2855	50
390	20241108	144900	147519940	2855	2855	2855	2855	0
391	20241108	144800	147519940	2855	2855	2855	2855	0
392	20241108	144700	147519940	2855	2855	2855	2855	50
393	20241108	144600	147377190	2865	2865	2865	2865	88
394	20241108	144500	147125070	2860	2860	2860	2860	0
395	20241108	144400	147125070	2860	2860	2860	2860	52
396	20241108	144300	146976350	2865	2865	2865	2865	50
397	20241108	144200	146833100	2865	2865	2865	2865	50
398	20241108	144100	146689850	2865	2860	2865	2860	15
399	20241108	144000	146646935	2860	2860	2860	2860	500
400	20241108	143900	145216935	2855	2855	2855	2855	1
401	20241108	143800	145214080	2855	2855	2855	2855	0
402	20241108	143700	145214080	2855	2855	2855	2855	100
403	20241108	143600	144928580	2860	2860	2860	2860	0
404	20241108	143500	144928580	2860	2860	2860	2860	1
405	20241108	143400	144925720	2860	2860	2860	2860	587
406	20241108	143300	143246900	2860	2860	2860	2860	0
407	20241108	143200	143246900	2860	2860	2860	2860	0
408	20241108	143100	143246900	2860	2860	2865	2860	112
409	20241108	143000	142926520	2860	2860	2860	2860	0
410	20241108	142900	142926520	2860	2860	2860	2860	0
411	20241108	142800	142926520	2860	2860	2860	2860	100
412	20241108	142700	142640520	2860	2860	2860	2860	0
413	20241108	142600	142640520	2860	2860	2860	2860	0
414	20241108	142500	142640520	2860	2860	2860	2860	50
415	20241108	142400	142497520	2860	2860	2860	2860	50
416	20241108	142300	142354520	2860	2860	2860	2860	0
417	20241108	142200	142354520	2860	2860	2860	2860	50
418	20241108	142100	142211520	2860	2860	2860	2860	50
419	20241108	142000	142068520	2865	2865	2865	2865	1
420	20241108	141900	142065655	2860	2860	2860	2860	50
421	20241108	141800	141922655	2860	2860	2860	2860	50
422	20241108	141700	141779655	2860	2860	2860	2860	0
423	20241108	141600	141779655	2860	2860	2860	2860	50
424	20241108	141500	141636655	2860	2860	2860	2860	50
425	20241108	141400	141493655	2860	2860	2860	2860	0
426	20241108	141300	141493655	2860	2860	2860	2860	50
427	20241108	141200	141350655	2860	2860	2860	2860	50
428	20241108	141100	141207655	2865	2865	2865	2865	2
429	20241108	141000	141201925	2860	2860	2860	2860	50
430	20241108	140900	141058925	2860	2860	2860	2860	50
431	20241108	140800	140915925	2860	2860	2860	2860	0
432	20241108	140700	140915925	2860	2860	2860	2860	50
433	20241108	140600	140772925	2865	2865	2865	2865	38
434	20241108	140500	140664055	2870	2870	2870	2870	1
435	20241108	140400	140661185	2865	2865	2865	2865	0
436	20241108	140300	140661185	2865	2865	2865	2865	100
437	20241108	140200	140374685	2865	2865	2865	2865	85
438	20241108	140100	140131160	2860	2860	2860	2860	0
439	20241108	140000	140131160	2860	2865	2865	2860	54
440	20241108	135900	139976700	2865	2865	2865	2865	1
441	20241108	135800	139973835	2860	2860	2860	2860	0
442	20241108	135700	139973835	2860	2865	2865	2860	100
443	20241108	135600	139687585	2860	2860	2860	2860	50
444	20241108	135500	139544585	2860	2860	2860	2860	18
445	20241108	135400	139493105	2855	2855	2855	2855	50
446	20241108	135300	139350355	2855	2855	2855	2855	50
447	20241108	135200	139207605	2855	2855	2855	2855	0
448	20241108	135100	139207605	2855	2855	2855	2855	50
449	20241108	135000	139064855	2855	2855	2855	2855	50
450	20241108	134900	138922105	2860	2860	2860	2860	2
451	20241108	134800	138916385	2855	2855	2855	2855	50
452	20241108	134700	138773635	2855	2855	2855	2855	50
453	20241108	134600	138630885	2855	2855	2855	2855	0
454	20241108	134500	138630885	2855	2855	2855	2855	50
455	20241108	134400	138488135	2860	2860	2860	2860	0
456	20241108	134300	138488135	2860	2865	2865	2860	2000
457	20241108	134200	132766595	2865	2865	2865	2865	50
458	20241108	134100	132623345	2865	2865	2865	2865	50
459	20241108	134000	132480095	2865	2865	2865	2865	0
460	20241108	133900	132480095	2865	2865	2865	2865	90
461	20241108	133800	132222245	2865	2865	2865	2865	13
462	20241108	133700	132185000	2865	2865	2865	2865	0
463	20241108	133600	132185000	2865	2865	2865	2865	50
464	20241108	133500	132041750	2865	2860	2865	2860	90
465	20241108	133400	131784150	2860	2860	2860	2860	29
466	20241108	133300	131701210	2860	2860	2860	2860	50
467	20241108	133200	131558210	2860	2860	2860	2860	0
468	20241108	133100	131558210	2860	2860	2860	2860	50
469	20241108	133000	131415210	2865	2865	2865	2865	13
470	20241108	132900	131377965	2865	2865	2865	2865	0
471	20241108	132800	131377965	2865	2865	2865	2865	85
472	20241108	132700	131134440	2865	2865	2865	2865	0
473	20241108	132600	131134440	2865	2865	2865	2865	50
474	20241108	132500	130991190	2865	2865	2865	2865	50
475	20241108	132400	130847940	2865	2865	2865	2865	0
476	20241108	132300	130847940	2865	2865	2865	2865	50
477	20241108	132200	130704690	2865	2865	2865	2865	50
478	20241108	132100	130561440	2865	2865	2865	2865	0
479	20241108	132000	130561440	2865	2865	2865	2865	50
480	20241108	131900	130418190	2865	2865	2865	2865	50
481	20241108	131800	130274940	2865	2865	2865	2865	0
482	20241108	131700	130274940	2865	2865	2865	2865	102
483	20241108	131600	129982710	2860	2860	2860	2860	50
484	20241108	131500	129839710	2860	2860	2860	2860	0
485	20241108	131400	129839710	2860	2860	2860	2860	50
486	20241108	131300	129696710	2860	2860	2860	2860	0
487	20241108	131200	129696710	2860	2860	2860	2860	0
488	20241108	131100	129696710	2860	2865	2865	2860	53
489	20241108	131000	129545115	2860	2860	2860	2860	50
490	20241108	130900	129402115	2865	2865	2865	2865	46
491	20241108	130800	129270325	2860	2860	2860	2860	50
492	20241108	130700	129127325	2860	2860	2860	2860	50
493	20241108	130600	128984325	2865	2865	2865	2865	0
494	20241108	130500	128984325	2865	2865	2865	2865	2
495	20241108	130400	128978595	2865	2865	2865	2865	0
496	20241108	130300	128978595	2865	2865	2865	2865	0
497	20241108	130200	128978595	2865	2860	2865	2860	148
498	20241108	130100	128554825	2860	2860	2860	2860	0
499	20241108	130000	128554825	2860	2865	2865	2860	1050
500	20241108	125900	125550045	2865	2865	2865	2865	50
501	20241108	125800	125406795	2865	2865	2865	2865	0
502	20241108	125700	125406795	2865	2865	2865	2865	50
503	20241108	125600	125263545	2865	2865	2865	2865	50
504	20241108	125500	125120295	2865	2865	2865	2865	0
505	20241108	125400	125120295	2865	2865	2865	2865	50
506	20241108	125300	124977045	2865	2865	2865	2865	50
507	20241108	125200	124833795	2865	2865	2865	2865	0
508	20241108	125100	124833795	2865	2865	2865	2865	0
509	20241108	125000	124833795	2865	2870	2870	2865	830
510	20241108	124900	122455050	2870	2870	2870	2870	50
511	20241108	124800	122311550	2870	2870	2870	2870	50
512	20241108	124700	122168050	2870	2870	2870	2870	0
513	20241108	124600	122168050	2870	2870	2870	2870	50
514	20241108	124500	122024550	2870	2870	2870	2870	50
515	20241108	124400	121881050	2870	2870	2870	2870	0
516	20241108	124300	121881050	2870	2870	2870	2870	774
517	20241108	124200	119659670	2870	2870	2870	2870	50
518	20241108	124100	119516170	2870	2870	2870	2870	0
519	20241108	124000	119516170	2870	2870	2870	2870	50
520	20241108	123900	119372670	2870	2870	2870	2870	0
521	20241108	123800	119372670	2870	2870	2870	2870	50
522	20241108	123700	119229170	2870	2870	2870	2870	50
523	20241108	123600	119085670	2870	2870	2870	2870	0
524	20241108	123500	119085670	2870	2870	2870	2870	50
525	20241108	123400	118942170	2870	2870	2870	2870	50
526	20241108	123300	118798670	2870	2870	2870	2870	0
527	20241108	123200	118798670	2870	2870	2870	2870	50
528	20241108	123100	118655170	2870	2870	2870	2870	150
529	20241108	123000	118224670	2870	2870	2870	2870	0
530	20241108	122900	118224670	2870	2870	2870	2870	50
531	20241108	122800	118081170	2870	2875	2875	2870	56
532	20241108	122700	117920425	2870	2870	2870	2870	0
533	20241108	122600	117920425	2870	2870	2870	2870	0
534	20241108	122500	117920425	2870	2870	2870	2870	50
535	20241108	122400	117776925	2870	2870	2870	2870	0
536	20241108	122300	117776925	2870	2875	2880	2870	209
537	20241108	122200	117175350	2875	2865	2875	2865	219
538	20241108	122100	116547355	2865	2865	2865	2865	0
539	20241108	122000	116547355	2865	2865	2865	2865	50
540	20241108	121900	116404105	2865	2865	2865	2865	50
541	20241108	121800	116260855	2865	2865	2865	2865	0
542	20241108	121700	116260855	2865	2865	2865	2865	50
543	20241108	121600	116117605	2865	2865	2865	2865	50
544	20241108	121500	115974355	2865	2865	2865	2865	1000
545	20241108	121400	113109355	2865	2865	2865	2865	50
546	20241108	121300	112966105	2870	2870	2870	2870	0
547	20241108	121200	112966105	2870	2870	2870	2870	22
548	20241108	121100	112902965	2870	2870	2870	2870	0
549	20241108	121000	112902965	2870	2870	2870	2870	0
550	20241108	120900	112902965	2870	2870	2870	2870	50
551	20241108	120800	112759465	2870	2870	2870	2870	32
552	20241108	120700	112667625	2870	2870	2870	2870	50
553	20241108	120600	112524125	2870	2870	2870	2870	50
554	20241108	120500	112380625	2870	2870	2870	2870	0
555	20241108	120400	112380625	2870	2870	2870	2870	50
556	20241108	120300	112237125	2875	2875	2875	2875	518
557	20241108	120200	110747875	2875	2875	2875	2875	0
558	20241108	120100	110747875	2875	2875	2875	2875	50
559	20241108	120000	110604125	2875	2875	2875	2875	50
560	20241108	115900	110460375	2875	2875	2875	2875	482
561	20241108	115800	109074625	2870	2870	2870	2870	50
562	20241108	115700	108931125	2870	2870	2870	2870	50
563	20241108	115600	108787625	2870	2870	2870	2870	0
564	20241108	115500	108787625	2870	2870	2870	2870	50
565	20241108	115400	108644125	2870	2870	2870	2870	50
566	20241108	115300	108500625	2870	2870	2870	2870	13
567	20241108	115200	108463315	2870	2870	2870	2870	50
568	20241108	115100	108319815	2870	2870	2870	2870	50
569	20241108	115000	108176315	2875	2875	2875	2875	0
570	20241108	114900	108176315	2875	2870	2875	2870	209
571	20241108	114800	107575690	2870	2870	2870	2870	50
572	20241108	114700	107432190	2875	2875	2875	2875	3
573	20241108	114600	107423565	2870	2870	2870	2870	0
574	20241108	114500	107423565	2870	2870	2870	2870	100
575	20241108	114400	107136565	2875	2875	2875	2875	7
576	20241108	114300	107116440	2870	2870	2870	2870	53
577	20241108	114200	106964330	2865	2865	2865	2865	100
578	20241108	114100	106677830	2875	2875	2875	2875	0
579	20241108	114000	106677830	2875	2875	2875	2875	0
580	20241108	113900	106677830	2875	2865	2875	2865	350
581	20241108	113800	105672080	2865	2865	2865	2865	7
582	20241108	113700	105652025	2865	2865	2865	2865	0
583	20241108	113600	105652025	2865	2865	2865	2865	50
584	20241108	113500	105508775	2865	2870	2870	2865	51
585	20241108	113400	105362655	2870	2870	2870	2870	605
586	20241108	113300	103626305	2870	2870	2870	2870	0
587	20241108	113200	103626305	2870	2870	2870	2870	50
588	20241108	113100	103482805	2870	2870	2870	2870	0
589	20241108	113000	103482805	2870	2870	2870	2870	0
590	20241108	112900	103482805	2870	2870	2870	2870	1619
591	20241108	112800	98836275	2865	2865	2865	2865	0
592	20241108	112700	98836275	2865	2865	2865	2865	50
593	20241108	112600	98693025	2865	2865	2865	2865	150
594	20241108	112500	98263275	2860	2860	2860	2860	0
595	20241108	112400	98263275	2860	2860	2860	2860	50
596	20241108	112300	98120275	2860	2860	2860	2860	50
597	20241108	112200	97977275	2860	2860	2860	2860	0
598	20241108	112100	97977275	2860	2860	2860	2860	50
599	20241108	112000	97834275	2860	2860	2860	2860	208
600	20241108	111900	97239395	2860	2860	2860	2860	0
601	20241108	111800	97239395	2860	2860	2860	2860	47
602	20241108	111700	97104975	2855	2855	2860	2855	103
603	20241108	111600	96810895	2855	2855	2855	2855	0
604	20241108	111500	96810895	2855	2855	2855	2855	0
605	20241108	111400	96810895	2855	2860	2860	2855	53
606	20241108	111300	96659565	2860	2860	2860	2860	0
607	20241108	111200	96659565	2860	2860	2860	2860	47
608	20241108	111100	96525145	2855	2855	2855	2855	100
609	20241108	111000	96239645	2860	2860	2860	2860	0
610	20241108	110900	96239645	2860	2860	2860	2860	0
611	20241108	110800	96239645	2860	2860	2860	2860	56
612	20241108	110700	96079485	2860	2860	2860	2860	48
613	20241108	110600	95942205	2860	2860	2860	2860	0
614	20241108	110500	95942205	2860	2860	2860	2860	291
615	20241108	110400	95109945	2855	2855	2855	2855	867
616	20241108	110300	92634660	2855	2855	2855	2855	0
617	20241108	110200	92634660	2855	2855	2855	2855	100
618	20241108	110100	92349160	2860	2860	2860	2860	0
619	20241108	110000	92349160	2860	2860	2860	2860	68
620	20241108	105900	92154680	2860	2855	2860	2855	52
621	20241108	105800	92006215	2860	2860	2860	2855	1399
622	20241108	105700	88005325	2865	2860	2865	2860	2
623	20241108	105600	87999600	2860	2860	2860	2860	50
624	20241108	105500	87856600	2860	2860	2860	2860	50
625	20241108	105400	87713600	2865	2865	2865	2865	0
626	20241108	105300	87713600	2865	2865	2865	2865	0
627	20241108	105200	87713600	2865	2865	2865	2865	70
628	20241108	105100	87513050	2865	2865	2865	2865	0
629	20241108	105000	87513050	2865	2865	2865	2865	0
630	20241108	104900	87513050	2865	2865	2865	2865	100
631	20241108	104800	87226550	2865	2865	2865	2865	571
632	20241108	104700	85590635	2865	2865	2865	2865	30
633	20241108	104600	85504685	2860	2860	2860	2860	50
634	20241108	104500	85361685	2865	2865	2865	2865	0
635	20241108	104400	85361685	2865	2865	2865	2865	50
636	20241108	104300	85218435	2860	2860	2860	2860	100
637	20241108	104200	84932435	2865	2865	2865	2865	1
638	20241108	104100	84929570	2860	2860	2860	2860	0
639	20241108	104000	84929570	2860	2855	2860	2855	103
640	20241108	103900	84635240	2855	2855	2855	2855	0
641	20241108	103800	84635240	2855	2855	2855	2855	0
642	20241108	103700	84635240	2855	2855	2855	2855	50
643	20241108	103600	84492490	2860	2860	2870	2860	1075
644	20241108	103500	81412055	2855	2855	2855	2855	0
645	20241108	103400	81412055	2855	2860	2860	2855	107
646	20241108	103300	81106535	2860	2860	2860	2860	18
647	20241108	103200	81055055	2855	2855	2855	2855	0
648	20241108	103100	81055055	2855	2855	2855	2855	50
649	20241108	103000	80912305	2860	2860	2860	2860	0
650	20241108	102900	80912305	2860	2860	2860	2860	228
651	20241108	102800	80260225	2855	2855	2855	2855	50
652	20241108	102700	80117475	2855	2855	2855	2855	50
653	20241108	102600	79974725	2860	2860	2860	2860	1187
654	20241108	102500	76579905	2865	2860	2865	2860	51
655	20241108	102400	76434040	2860	2860	2860	2860	50
656	20241108	102300	76291040	2865	2860	2865	2860	869
657	20241108	102200	73805640	2865	2860	2865	2860	320
658	20241108	102100	72890430	2860	2865	2865	2860	75
659	20241108	102000	72675805	2860	2860	2860	2860	0
660	20241108	101900	72675805	2860	2860	2860	2860	0
661	20241108	101800	72675805	2860	2860	2860	2860	100
662	20241108	101700	72389805	2860	2860	2860	2860	1
663	20241108	101600	72386945	2860	2860	2860	2860	0
664	20241108	101500	72386945	2860	2860	2865	2860	130
665	20241108	101400	72014995	2865	2865	2865	2865	2
666	20241108	101300	72009265	2860	2860	2860	2860	0
667	20241108	101200	72009265	2860	2860	2860	2860	50
668	20241108	101100	71866265	2865	2865	2865	2865	10
669	20241108	101000	71837615	2865	2865	2865	2865	0
670	20241108	100900	71837615	2865	2870	2870	2865	208
671	20241108	100800	71241630	2870	2870	2870	2870	7
672	20241108	100700	71221540	2870	2870	2870	2870	0
673	20241108	100600	71221540	2870	2870	2870	2870	0
674	20241108	100500	71221540	2870	2870	2870	2870	2
675	20241108	100400	71215800	2865	2865	2865	2865	0
676	20241108	100300	71215800	2865	2865	2865	2865	28
677	20241108	100200	71135580	2865	2865	2865	2865	0
678	20241108	100100	71135580	2865	2865	2865	2865	0
679	20241108	100000	71135580	2865	2865	2865	2865	0
680	20241108	095900	71135580	2865	2865	2865	2865	0
681	20241108	095800	71135580	2865	2865	2865	2865	0
682	20241108	095700	71135580	2865	2865	2865	2865	0
683	20241108	095600	71135580	2865	2865	2865	2865	100
684	20241108	095500	70849080	2870	2870	2870	2870	2
685	20241108	095400	70843340	2870	2870	2870	2870	0
686	20241108	095300	70843340	2870	2870	2870	2870	0
687	20241108	095200	70843340	2870	2870	2870	2870	100
688	20241108	095100	70556340	2865	2865	2865	2865	0
689	20241108	095000	70556340	2865	2865	2865	2865	0
690	20241108	094900	70556340	2865	2865	2865	2865	0
691	20241108	094800	70556340	2865	2865	2865	2865	0
692	20241108	094700	70556340	2865	2865	2865	2865	0
693	20241108	094600	70556340	2865	2870	2870	2865	358
694	20241108	094500	69529270	2865	2865	2865	2865	0
695	20241108	094400	69529270	2865	2865	2865	2865	0
696	20241108	094300	69529270	2865	2865	2865	2865	290
697	20241108	094200	68698420	2870	2870	2870	2870	1
698	20241108	094100	68695550	2870	2865	2870	2865	6
699	20241108	094000	68678355	2870	2870	2870	2870	5
700	20241108	093900	68664005	2850	2850	2850	2850	0
701	20241108	093800	68664005	2850	2850	2850	2850	0
702	20241108	093700	68664005	2850	2850	2850	2850	0
703	20241108	093600	68664005	2850	2850	2850	2850	600
704	20241108	093500	66954005	2850	2850	2850	2850	3278
705	20241108	093400	57611705	2850	2860	2860	2850	6306
706	20241108	093300	39596365	2860	2855	2860	2855	1419
707	20241108	093200	35538050	2860	2850	2880	2850	4436
708	20241108	093100	22892180	2850	2875	2875	2850	3887
709	20241108	093000	11795220	2875	2875	2875	2875	0
710	20241108	092900	11795220	2875	2875	2875	2875	0
711	20241108	092800	11795220	2875	2875	2875	2875	0
712	20241108	092700	11795220	2875	2880	2880	2870	3066
713	20241108	092600	2986790	2895	2895	2895	2895	0
714	20241108	092500	2986790	2895	2895	2895	2895	0
715	20241108	092400	2986790	2895	2895	2895	2895	0
716	20241108	092300	2986790	2895	2895	2895	2895	0
717	20241108	092200	2986790	2895	2895	2895	2895	0
718	20241108	092100	2986790	2895	2895	2895	2895	6
719	20241108	092000	2969420	2895	2895	2895	2895	1
720	20241108	091900	2966525	2895	2895	2895	2895	0
721	20241108	091800	2966525	2895	2895	2895	2895	2
722	20241108	091700	2960735	2895	2895	2895	2895	1
723	20241108	091600	2957840	2895	2895	2895	2895	6
724	20241108	091500	2940470	2895	2895	2895	2895	0
725	20241108	091400	2940470	2895	2895	2895	2895	0
726	20241108	091300	2940470	2895	2895	2895	2895	0
727	20241108	091200	2940470	2895	2895	2895	2895	0
728	20241108	091100	2940470	2895	2895	2895	2895	0
729	20241108	091000	2940470	2895	2895	2895	2895	1
730	20241108	090900	2937575	2885	2885	2885	2885	0
731	20241108	090800	2937575	2885	2885	2885	2885	1
732	20241108	090700	2934690	2895	2895	2895	2895	3
733	20241108	090600	2926005	2895	2895	2895	2895	990
734	20241108	090500	59955	2855	2855	2855	2855	0
735	20241108	090400	59955	2855	2855	2855	2855	0
736	20241108	090300	59955	2855	2855	2855	2855	0
737	20241108	090200	59955	2855	2855	2855	2855	0
738	20241108	090100	59955	2855	2855	2855	2855	0
739	20241108	090000	59955	2855	2855	2855	2855	21