KissMeData/241520/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	204500	114012000	2810	2810	2810	2810	1852
3	20241122	204400	114012000	2810	2810	2810	2810	0
4	20241122	204300	114012000	2810	2810	2810	2810	0
5	20241122	204200	114012000	2810	2810	2810	2810	0
6	20241122	204100	114012000	2810	2810	2810	2810	0
7	20241122	204000	114012000	2810	2810	2810	2810	0
8	20241122	203900	114012000	2810	2810	2810	2810	0
9	20241122	203800	114012000	2810	2810	2810	2810	0
10	20241122	203700	114012000	2810	2810	2810	2810	0
11	20241122	203600	114012000	2810	2810	2810	2810	0
12	20241122	203500	114012000	2810	2810	2810	2810	0
13	20241122	203400	114012000	2810	2810	2810	2810	0
14	20241122	203300	114012000	2810	2810	2810	2810	0
15	20241122	203200	114012000	2810	2810	2810	2810	0
16	20241122	203100	114012000	2810	2810	2810	2810	0
17	20241122	203000	114012000	2810	2810	2810	2810	0
18	20241122	202900	114012000	2810	2810	2810	2810	0
19	20241122	202800	114012000	2810	2810	2810	2810	0
20	20241122	202700	114012000	2810	2810	2810	2810	0
21	20241122	202600	114012000	2810	2810	2810	2810	0
22	20241122	202500	114012000	2810	2810	2810	2810	0
23	20241122	202400	114012000	2810	2810	2810	2810	0
24	20241122	202300	114012000	2810	2810	2810	2810	0
25	20241122	202200	114012000	2810	2810	2810	2810	0
26	20241122	202100	114012000	2810	2810	2810	2810	0
27	20241122	202000	114012000	2810	2810	2810	2810	0
28	20241122	201900	114012000	2810	2810	2810	2810	0
29	20241122	201800	114012000	2810	2810	2810	2810	0
30	20241122	201700	114012000	2810	2810	2810	2810	0
31	20241122	201600	114012000	2810	2810	2810	2810	0
32	20241122	201500	114012000	2810	2810	2810	2810	1852
33	20241122	201400	114012000	2810	2810	2810	2810	0
34	20241122	201300	114012000	2810	2810	2810	2810	0
35	20241122	201200	114012000	2810	2810	2810	2810	0
36	20241122	201100	114012000	2810	2810	2810	2810	0
37	20241122	201000	114012000	2810	2810	2810	2810	0
38	20241122	200900	114012000	2810	2810	2810	2810	0
39	20241122	200800	114012000	2810	2810	2810	2810	0
40	20241122	200700	114012000	2810	2810	2810	2810	0
41	20241122	200600	114012000	2810	2810	2810	2810	0
42	20241122	200500	114012000	2810	2810	2810	2810	0
43	20241122	200400	114012000	2810	2810	2810	2810	0
44	20241122	200300	114012000	2810	2810	2810	2810	0
45	20241122	200200	114012000	2810	2810	2810	2810	0
46	20241122	200100	114012000	2810	2810	2810	2810	0
47	20241122	200000	114012000	2810	2810	2810	2810	0
48	20241122	195900	114012000	2810	2810	2810	2810	0
49	20241122	195800	114012000	2810	2810	2810	2810	0
50	20241122	195700	114012000	2810	2810	2810	2810	0
51	20241122	195600	114012000	2810	2810	2810	2810	0
52	20241122	195500	114012000	2810	2810	2810	2810	0
53	20241122	195400	114012000	2810	2810	2810	2810	0
54	20241122	195300	114012000	2810	2810	2810	2810	0
55	20241122	195200	114012000	2810	2810	2810	2810	0
56	20241122	195100	114012000	2810	2810	2810	2810	0
57	20241122	195000	114012000	2810	2810	2810	2810	0
58	20241122	194900	114012000	2810	2810	2810	2810	0
59	20241122	194800	114012000	2810	2810	2810	2810	0
60	20241122	194700	114012000	2810	2810	2810	2810	0
61	20241122	194600	114012000	2810	2810	2810	2810	0
62	20241122	194500	114012000	2810	2810	2810	2810	1852
63	20241122	194400	114012000	2810	2810	2810	2810	0
64	20241122	194300	114012000	2810	2810	2810	2810	0
65	20241122	194200	114012000	2810	2810	2810	2810	0
66	20241122	194100	114012000	2810	2810	2810	2810	0
67	20241122	194000	114012000	2810	2810	2810	2810	0
68	20241122	193900	114012000	2810	2810	2810	2810	0
69	20241122	193800	114012000	2810	2810	2810	2810	0
70	20241122	193700	114012000	2810	2810	2810	2810	0
71	20241122	193600	114012000	2810	2810	2810	2810	0
72	20241122	193500	114012000	2810	2810	2810	2810	0
73	20241122	193400	114012000	2810	2810	2810	2810	0
74	20241122	193300	114012000	2810	2810	2810	2810	0
75	20241122	193200	114012000	2810	2810	2810	2810	0
76	20241122	193100	114012000	2810	2810	2810	2810	0
77	20241122	193000	114012000	2810	2810	2810	2810	0
78	20241122	192900	114012000	2810	2810	2810	2810	0
79	20241122	192800	114012000	2810	2810	2810	2810	0
80	20241122	192700	114012000	2810	2810	2810	2810	0
81	20241122	192600	114012000	2810	2810	2810	2810	0
82	20241122	192500	114012000	2810	2810	2810	2810	0
83	20241122	192400	114012000	2810	2810	2810	2810	0
84	20241122	192300	114012000	2810	2810	2810	2810	0
85	20241122	192200	114012000	2810	2810	2810	2810	0
86	20241122	192100	114012000	2810	2810	2810	2810	0
87	20241122	192000	114012000	2810	2810	2810	2810	0
88	20241122	191900	114012000	2810	2810	2810	2810	0
89	20241122	191800	114012000	2810	2810	2810	2810	0
90	20241122	191700	114012000	2810	2810	2810	2810	0
91	20241122	191600	114012000	2810	2810	2810	2810	0
92	20241122	191500	114012000	2810	2810	2810	2810	1852
93	20241122	191400	114012000	2810	2810	2810	2810	0
94	20241122	191300	114012000	2810	2810	2810	2810	0
95	20241122	191200	114012000	2810	2810	2810	2810	0
96	20241122	191100	114012000	2810	2810	2810	2810	0
97	20241122	191000	114012000	2810	2810	2810	2810	0
98	20241122	190900	114012000	2810	2810	2810	2810	0
99	20241122	190800	114012000	2810	2810	2810	2810	0
100	20241122	190700	114012000	2810	2810	2810	2810	0
101	20241122	190600	114012000	2810	2810	2810	2810	0
102	20241122	190500	114012000	2810	2810	2810	2810	0
103	20241122	190400	114012000	2810	2810	2810	2810	0
104	20241122	190300	114012000	2810	2810	2810	2810	0
105	20241122	190200	114012000	2810	2810	2810	2810	0
106	20241122	190100	114012000	2810	2810	2810	2810	0
107	20241122	190000	114012000	2810	2810	2810	2810	0
108	20241122	185900	114012000	2810	2810	2810	2810	0
109	20241122	185800	114012000	2810	2810	2810	2810	0
110	20241122	185700	114012000	2810	2810	2810	2810	0
111	20241122	185600	114012000	2810	2810	2810	2810	0
112	20241122	185500	114012000	2810	2810	2810	2810	0
113	20241122	185400	114012000	2810	2810	2810	2810	0
114	20241122	185300	114012000	2810	2810	2810	2810	0
115	20241122	185200	114012000	2810	2810	2810	2810	0
116	20241122	185100	114012000	2810	2810	2810	2810	0
117	20241122	185000	114012000	2810	2810	2810	2810	0
118	20241122	184900	114012000	2810	2810	2810	2810	0
119	20241122	184800	114012000	2810	2810	2810	2810	0
120	20241122	184700	114012000	2810	2810	2810	2810	0
121	20241122	184600	114012000	2810	2810	2810	2810	0
122	20241122	184500	114012000	2810	2810	2810	2810	1852
123	20241122	184400	114012000	2810	2810	2810	2810	0
124	20241122	184300	114012000	2810	2810	2810	2810	0
125	20241122	184200	114012000	2810	2810	2810	2810	0
126	20241122	184100	114012000	2810	2810	2810	2810	0
127	20241122	184000	114012000	2810	2810	2810	2810	0
128	20241122	183900	114012000	2810	2810	2810	2810	0
129	20241122	183800	114012000	2810	2810	2810	2810	0
130	20241122	183700	114012000	2810	2810	2810	2810	0
131	20241122	183600	114012000	2810	2810	2810	2810	0
132	20241122	183500	114012000	2810	2810	2810	2810	0
133	20241122	183400	114012000	2810	2810	2810	2810	0
134	20241122	183300	114012000	2810	2810	2810	2810	0
135	20241122	183200	114012000	2810	2810	2810	2810	0
136	20241122	183100	114012000	2810	2810	2810	2810	0
137	20241122	183000	114012000	2810	2810	2810	2810	0
138	20241122	182900	114012000	2810	2810	2810	2810	0
139	20241122	182800	114012000	2810	2810	2810	2810	0
140	20241122	182700	114012000	2810	2810	2810	2810	0
141	20241122	182600	114012000	2810	2810	2810	2810	0
142	20241122	182500	114012000	2810	2810	2810	2810	0
143	20241122	182400	114012000	2810	2810	2810	2810	0
144	20241122	182300	114012000	2810	2810	2810	2810	0
145	20241122	182200	114012000	2810	2810	2810	2810	0
146	20241122	182100	114012000	2810	2810	2810	2810	0
147	20241122	182000	114012000	2810	2810	2810	2810	0
148	20241122	181900	114012000	2810	2810	2810	2810	0
149	20241122	181800	114012000	2810	2810	2810	2810	0
150	20241122	181700	114012000	2810	2810	2810	2810	0
151	20241122	181600	114012000	2810	2810	2810	2810	0
152	20241122	181500	114012000	2810	2810	2810	2810	1852
153	20241122	181400	114012000	2810	2810	2810	2810	0
154	20241122	181300	114012000	2810	2810	2810	2810	0
155	20241122	181200	114012000	2810	2810	2810	2810	0
156	20241122	181100	114012000	2810	2810	2810	2810	0
157	20241122	181000	114012000	2810	2810	2810	2810	0
158	20241122	180900	114012000	2810	2810	2810	2810	0
159	20241122	180800	114012000	2810	2810	2810	2810	0
160	20241122	180700	114012000	2810	2810	2810	2810	0
161	20241122	180600	114012000	2810	2810	2810	2810	0
162	20241122	180500	114012000	2810	2810	2810	2810	0
163	20241122	180400	114012000	2810	2810	2810	2810	0
164	20241122	180300	114012000	2810	2810	2810	2810	0
165	20241122	180200	114012000	2810	2810	2810	2810	0
166	20241122	180100	114012000	2810	2810	2810	2810	0
167	20241122	180000	114012000	2810	2810	2810	2810	0
168	20241122	175900	114012000	2810	2810	2810	2810	0
169	20241122	175800	114012000	2810	2810	2810	2810	0
170	20241122	175700	114012000	2810	2810	2810	2810	0
171	20241122	175600	114012000	2810	2810	2810	2810	0
172	20241122	175500	114012000	2810	2810	2810	2810	0
173	20241122	175400	114012000	2810	2810	2810	2810	0
174	20241122	175300	114012000	2810	2810	2810	2810	0
175	20241122	175200	114012000	2810	2810	2810	2810	0
176	20241122	175100	114012000	2810	2810	2810	2810	0
177	20241122	175000	114012000	2810	2810	2810	2810	0
178	20241122	174900	114012000	2810	2810	2810	2810	0
179	20241122	174800	114012000	2810	2810	2810	2810	0
180	20241122	174700	114012000	2810	2810	2810	2810	0
181	20241122	174600	114012000	2810	2810	2810	2810	0
182	20241122	174500	114012000	2810	2810	2810	2810	1852
183	20241122	174400	114012000	2810	2810	2810	2810	0
184	20241122	174300	114012000	2810	2810	2810	2810	0
185	20241122	174200	114012000	2810	2810	2810	2810	0
186	20241122	174100	114012000	2810	2810	2810	2810	0
187	20241122	174000	114012000	2810	2810	2810	2810	0
188	20241122	173900	114012000	2810	2810	2810	2810	0
189	20241122	173800	114012000	2810	2810	2810	2810	0
190	20241122	173700	114012000	2810	2810	2810	2810	0
191	20241122	173600	114012000	2810	2810	2810	2810	0
192	20241122	173500	114012000	2810	2810	2810	2810	0
193	20241122	173400	114012000	2810	2810	2810	2810	0
194	20241122	173300	114012000	2810	2810	2810	2810	0
195	20241122	173200	114012000	2810	2810	2810	2810	0
196	20241122	173100	114012000	2810	2810	2810	2810	0
197	20241122	173000	114012000	2810	2810	2810	2810	0
198	20241122	172900	114012000	2810	2810	2810	2810	0
199	20241122	172800	114012000	2810	2810	2810	2810	0
200	20241122	172700	114012000	2810	2810	2810	2810	0
201	20241122	172600	114012000	2810	2810	2810	2810	0
202	20241122	172500	114012000	2810	2810	2810	2810	0
203	20241122	172400	114012000	2810	2810	2810	2810	0
204	20241122	172300	114012000	2810	2810	2810	2810	0
205	20241122	172200	114012000	2810	2810	2810	2810	0
206	20241122	172100	114012000	2810	2810	2810	2810	0
207	20241122	172000	114012000	2810	2810	2810	2810	0
208	20241122	171900	114012000	2810	2810	2810	2810	0
209	20241122	171800	114012000	2810	2810	2810	2810	0
210	20241122	171700	114012000	2810	2810	2810	2810	0
211	20241122	171600	114012000	2810	2810	2810	2810	0
212	20241122	171500	114012000	2810	2810	2810	2810	1852
213	20241122	171400	114012000	2810	2810	2810	2810	0
214	20241122	171300	114012000	2810	2810	2810	2810	0
215	20241122	171200	114012000	2810	2810	2810	2810	0
216	20241122	171100	114012000	2810	2810	2810	2810	0
217	20241122	171000	114012000	2810	2810	2810	2810	0
218	20241122	170900	114012000	2810	2810	2810	2810	0
219	20241122	170800	114012000	2810	2810	2810	2810	0
220	20241122	170700	114012000	2810	2810	2810	2810	0
221	20241122	170600	114012000	2810	2810	2810	2810	0
222	20241122	170500	114012000	2810	2810	2810	2810	0
223	20241122	170400	114012000	2810	2810	2810	2810	0
224	20241122	170300	114012000	2810	2810	2810	2810	0
225	20241122	170200	114012000	2810	2810	2810	2810	0
226	20241122	170100	114012000	2810	2810	2810	2810	0
227	20241122	170000	114012000	2810	2810	2810	2810	0
228	20241122	165900	114012000	2810	2810	2810	2810	0
229	20241122	165800	114012000	2810	2810	2810	2810	0
230	20241122	165700	114012000	2810	2810	2810	2810	0
231	20241122	165600	114012000	2810	2810	2810	2810	0
232	20241122	165500	114012000	2810	2810	2810	2810	0
233	20241122	165400	114012000	2810	2810	2810	2810	0
234	20241122	165300	114012000	2810	2810	2810	2810	0
235	20241122	165200	114012000	2810	2810	2810	2810	0
236	20241122	165100	114012000	2810	2810	2810	2810	0
237	20241122	165000	114012000	2810	2810	2810	2810	0
238	20241122	164900	114012000	2810	2810	2810	2810	0
239	20241122	164800	114012000	2810	2810	2810	2810	0
240	20241122	164700	114012000	2810	2810	2810	2810	0
241	20241122	164600	114012000	2810	2810	2810	2810	0
242	20241122	164500	114012000	2810	2810	2810	2810	1852
243	20241122	164400	114012000	2810	2810	2810	2810	0
244	20241122	164300	114012000	2810	2810	2810	2810	0
245	20241122	164200	114012000	2810	2810	2810	2810	0
246	20241122	164100	114012000	2810	2810	2810	2810	0
247	20241122	164000	114012000	2810	2810	2810	2810	0
248	20241122	163900	114012000	2810	2810	2810	2810	0
249	20241122	163800	114012000	2810	2810	2810	2810	0
250	20241122	163700	114012000	2810	2810	2810	2810	0
251	20241122	163600	114012000	2810	2810	2810	2810	0
252	20241122	163500	114012000	2810	2810	2810	2810	0
253	20241122	163400	114012000	2810	2810	2810	2810	0
254	20241122	163300	114012000	2810	2810	2810	2810	0
255	20241122	163200	114012000	2810	2810	2810	2810	0
256	20241122	163100	114012000	2810	2810	2810	2810	0
257	20241122	163000	114012000	2810	2810	2810	2810	0
258	20241122	162900	114012000	2810	2810	2810	2810	0
259	20241122	162800	114012000	2810	2810	2810	2810	0
260	20241122	162700	114012000	2810	2810	2810	2810	0
261	20241122	162600	114012000	2810	2810	2810	2810	0
262	20241122	162500	114012000	2810	2810	2810	2810	0
263	20241122	162400	114012000	2810	2810	2810	2810	0
264	20241122	162300	114012000	2810	2810	2810	2810	0
265	20241122	162200	114012000	2810	2810	2810	2810	0
266	20241122	162100	114012000	2810	2810	2810	2810	0
267	20241122	162000	114012000	2810	2810	2810	2810	0
268	20241122	161900	114012000	2810	2810	2810	2810	0
269	20241122	161800	114012000	2810	2810	2810	2810	0
270	20241122	161700	114012000	2810	2810	2810	2810	0
271	20241122	161600	114012000	2810	2810	2810	2810	0
272	20241122	161500	114012000	2810	2810	2810	2810	1852
273	20241122	161400	114012000	2810	2810	2810	2810	0
274	20241122	161300	114012000	2810	2810	2810	2810	0
275	20241122	161200	114012000	2810	2810	2810	2810	0
276	20241122	161100	114012000	2810	2810	2810	2810	0
277	20241122	161000	114012000	2810	2810	2810	2810	0
278	20241122	160900	114012000	2810	2810	2810	2810	0
279	20241122	160800	114012000	2810	2810	2810	2810	0
280	20241122	160700	114012000	2810	2810	2810	2810	0
281	20241122	160600	114012000	2810	2810	2810	2810	0
282	20241122	160500	114012000	2810	2810	2810	2810	0
283	20241122	160400	114012000	2810	2810	2810	2810	0
284	20241122	160300	114012000	2810	2810	2810	2810	0
285	20241122	160200	114012000	2810	2810	2810	2810	0
286	20241122	160100	114012000	2810	2810	2810	2810	0
287	20241122	160000	114012000	2810	2810	2810	2810	0
288	20241122	155900	114012000	2810	2810	2810	2810	0
289	20241122	155800	114012000	2810	2810	2810	2810	0
290	20241122	155700	114012000	2810	2810	2810	2810	0
291	20241122	155600	114012000	2810	2810	2810	2810	0
292	20241122	155500	114012000	2810	2810	2810	2810	0
293	20241122	155400	114012000	2810	2810	2810	2810	0
294	20241122	155300	114012000	2810	2810	2810	2810	0
295	20241122	155200	114012000	2810	2810	2810	2810	0
296	20241122	155100	114012000	2810	2810	2810	2810	0
297	20241122	155000	114012000	2810	2810	2810	2810	0
298	20241122	154900	114012000	2810	2810	2810	2810	0
299	20241122	154800	114012000	2810	2810	2810	2810	0
300	20241122	154700	114012000	2810	2810	2810	2810	0
301	20241122	154600	114012000	2810	2810	2810	2810	0
302	20241122	154500	114012000	2810	2810	2810	2810	1852
303	20241122	154400	114012000	2810	2810	2810	2810	0
304	20241122	154300	114012000	2810	2810	2810	2810	0
305	20241122	154200	114012000	2810	2810	2810	2810	0
306	20241122	154100	114012000	2810	2810	2810	2810	0
307	20241122	154000	114012000	2810	2810	2810	2810	0
308	20241122	153900	114012000	2810	2810	2810	2810	0
309	20241122	153800	114012000	2810	2810	2810	2810	0
310	20241122	153700	114012000	2810	2810	2810	2810	0
311	20241122	153600	114012000	2810	2810	2810	2810	0
312	20241122	153500	114012000	2810	2810	2810	2810	0
313	20241122	153400	114012000	2810	2810	2810	2810	0
314	20241122	153300	114012000	2810	2810	2810	2810	0
315	20241122	153200	114012000	2810	2810	2810	2810	0
316	20241122	153100	114012000	2810	2810	2810	2810	0
317	20241122	153000	114012000	2810	2810	2810	2810	1852
318	20241122	152900	108807880	2805	2805	2805	2805	0
319	20241122	152800	108807880	2805	2805	2805	2805	0
320	20241122	152700	108807880	2805	2805	2805	2805	0
321	20241122	152600	108807880	2805	2805	2805	2805	0
322	20241122	152500	108807880	2805	2805	2805	2805	0
323	20241122	152400	108807880	2805	2805	2805	2805	0
324	20241122	152300	108807880	2805	2805	2805	2805	0
325	20241122	152200	108807880	2805	2805	2805	2805	0
326	20241122	152100	108807880	2805	2805	2805	2805	0
327	20241122	152000	108807880	2805	2805	2805	2805	0
328	20241122	151900	108807880	2805	2805	2805	2805	866
329	20241122	151800	106378750	2800	2800	2800	2800	0
330	20241122	151700	106378750	2800	2800	2800	2800	0
331	20241122	151600	106378750	2800	2800	2800	2800	0
332	20241122	151500	106378750	2800	2800	2800	2800	0
333	20241122	151400	106378750	2800	2800	2800	2800	0
334	20241122	151300	106378750	2800	2800	2800	2800	0
335	20241122	151200	106378750	2800	2800	2800	2800	0
336	20241122	151100	106378750	2800	2800	2800	2800	300
337	20241122	151000	105538750	2800	2800	2800	2800	32
338	20241122	150900	105449150	2805	2805	2805	2805	0
339	20241122	150800	105449150	2805	2805	2805	2805	0
340	20241122	150700	105449150	2805	2805	2805	2805	0
341	20241122	150600	105449150	2805	2805	2805	2805	0
342	20241122	150500	105449150	2805	2805	2805	2805	0
343	20241122	150400	105449150	2805	2805	2805	2805	0
344	20241122	150300	105449150	2805	2805	2805	2805	0
345	20241122	150200	105449150	2805	2805	2805	2805	0
346	20241122	150100	105449150	2805	2805	2805	2805	0
347	20241122	150000	105449150	2805	2805	2805	2805	0
348	20241122	145900	105449150	2805	2805	2805	2805	0
349	20241122	145800	105449150	2805	2805	2805	2805	0
350	20241122	145700	105449150	2805	2805	2805	2805	55
351	20241122	145600	105294875	2800	2800	2800	2800	0
352	20241122	145500	105294875	2800	2800	2800	2800	0
353	20241122	145400	105294875	2800	2800	2800	2800	0
354	20241122	145300	105294875	2800	2800	2800	2800	0
355	20241122	145200	105294875	2800	2795	2800	2795	1903
356	20241122	145100	99968575	2795	2795	2795	2795	80
357	20241122	145000	99744975	2795	2795	2795	2795	0
358	20241122	144900	99744975	2795	2795	2795	2795	0
359	20241122	144800	99744975	2795	2795	2795	2795	0
360	20241122	144700	99744975	2795	2795	2795	2795	0
361	20241122	144600	99744975	2795	2795	2795	2795	0
362	20241122	144500	99744975	2795	2795	2795	2795	0
363	20241122	144400	99744975	2795	2795	2795	2795	3
364	20241122	144300	99736590	2795	2795	2795	2795	0
365	20241122	144200	99736590	2795	2795	2795	2795	0
366	20241122	144100	99736590	2795	2795	2795	2795	0
367	20241122	144000	99736590	2795	2795	2795	2795	205
368	20241122	143900	99163615	2790	2790	2790	2790	0
369	20241122	143800	99163615	2790	2790	2790	2790	0
370	20241122	143700	99163615	2790	2790	2790	2790	5
371	20241122	143600	99149665	2790	2790	2790	2790	0
372	20241122	143500	99149665	2790	2790	2790	2790	0
373	20241122	143400	99149665	2790	2790	2790	2790	5
374	20241122	143300	99135715	2790	2790	2790	2790	0
375	20241122	143200	99135715	2790	2790	2790	2790	0
376	20241122	143100	99135715	2790	2790	2790	2790	0
377	20241122	143000	99135715	2790	2790	2790	2790	1
378	20241122	142900	99132925	2795	2795	2795	2795	0
379	20241122	142800	99132925	2795	2795	2795	2795	0
380	20241122	142700	99132925	2795	2795	2795	2795	0
381	20241122	142600	99132925	2795	2795	2795	2795	133
382	20241122	142500	98761190	2795	2795	2795	2795	0
383	20241122	142400	98761190	2795	2795	2795	2795	0
384	20241122	142300	98761190	2795	2795	2795	2795	0
385	20241122	142200	98761190	2795	2790	2795	2790	1752
386	20241122	142100	93866015	2795	2795	2795	2795	0
387	20241122	142000	93866015	2795	2795	2795	2795	11
388	20241122	141900	93835270	2795	2795	2795	2795	0
389	20241122	141800	93835270	2795	2795	2795	2795	0
390	20241122	141700	93835270	2795	2795	2795	2795	0
391	20241122	141600	93835270	2795	2795	2795	2795	0
392	20241122	141500	93835270	2795	2795	2795	2795	0
393	20241122	141400	93835270	2795	2795	2795	2795	0
394	20241122	141300	93835270	2795	2795	2795	2795	0
395	20241122	141200	93835270	2795	2795	2795	2795	0
396	20241122	141100	93835270	2795	2795	2795	2795	0
397	20241122	141000	93835270	2795	2790	2795	2790	224
398	20241122	140900	93209690	2795	2795	2795	2795	0
399	20241122	140800	93209690	2795	2795	2795	2795	0
400	20241122	140700	93209690	2795	2795	2795	2795	0
401	20241122	140600	93209690	2795	2795	2795	2795	325
402	20241122	140500	92301315	2795	2795	2795	2795	0
403	20241122	140400	92301315	2795	2795	2795	2795	5
404	20241122	140300	92287340	2795	2795	2795	2795	881
405	20241122	140200	89824945	2795	2795	2795	2795	0
406	20241122	140100	89824945	2795	2795	2795	2795	1580
407	20241122	140000	85408845	2800	2800	2800	2800	0
408	20241122	135900	85408845	2800	2800	2800	2800	0
409	20241122	135800	85408845	2800	2800	2800	2800	0
410	20241122	135700	85408845	2800	2800	2800	2800	0
411	20241122	135600	85408845	2800	2800	2800	2800	0
412	20241122	135500	85408845	2800	2800	2800	2800	0
413	20241122	135400	85408845	2800	2795	2800	2795	51
414	20241122	135300	85266295	2800	2800	2800	2800	2
415	20241122	135200	85260695	2800	2800	2800	2800	0
416	20241122	135100	85260695	2800	2800	2800	2800	0
417	20241122	135000	85260695	2800	2800	2800	2800	0
418	20241122	134900	85260695	2800	2800	2800	2800	0
419	20241122	134800	85260695	2800	2800	2800	2800	0
420	20241122	134700	85260695	2800	2800	2800	2800	337
421	20241122	134600	84317095	2800	2800	2800	2800	0
422	20241122	134500	84317095	2800	2800	2800	2800	0
423	20241122	134400	84317095	2800	2800	2800	2800	1000
424	20241122	134300	81517095	2800	2800	2800	2800	0
425	20241122	134200	81517095	2800	2800	2800	2800	1
426	20241122	134100	81514295	2795	2795	2795	2795	800
427	20241122	134000	79278295	2800	2800	2800	2800	0
428	20241122	133900	79278295	2800	2800	2800	2800	0
429	20241122	133800	79278295	2800	2800	2800	2800	0
430	20241122	133700	79278295	2800	2800	2800	2800	0
431	20241122	133600	79278295	2800	2800	2800	2800	0
432	20241122	133500	79278295	2800	2800	2800	2800	0
433	20241122	133400	79278295	2800	2800	2800	2800	0
434	20241122	133300	79278295	2800	2800	2800	2800	40
435	20241122	133200	79166295	2800	2800	2800	2800	2
436	20241122	133100	79160695	2795	2795	2795	2795	54
437	20241122	133000	79009765	2795	2795	2795	2795	0
438	20241122	132900	79009765	2795	2795	2795	2795	0
439	20241122	132800	79009765	2795	2795	2795	2795	0
440	20241122	132700	79009765	2795	2795	2795	2795	0
441	20241122	132600	79009765	2795	2795	2795	2795	0
442	20241122	132500	79009765	2795	2795	2795	2795	0
443	20241122	132400	79009765	2795	2795	2795	2795	5
444	20241122	132300	78995790	2795	2795	2795	2795	0
445	20241122	132200	78995790	2795	2795	2795	2795	15
446	20241122	132100	78953865	2795	2795	2795	2795	0
447	20241122	132000	78953865	2795	2795	2795	2795	0
448	20241122	131900	78953865	2795	2795	2795	2795	0
449	20241122	131800	78953865	2795	2795	2795	2795	0
450	20241122	131700	78953865	2795	2795	2795	2795	0
451	20241122	131600	78953865	2795	2795	2795	2795	0
452	20241122	131500	78953865	2795	2795	2795	2795	0
453	20241122	131400	78953865	2795	2795	2795	2795	0
454	20241122	131300	78953865	2795	2795	2795	2795	0
455	20241122	131200	78953865	2795	2795	2795	2795	173
456	20241122	131100	78470330	2795	2795	2795	2795	0
457	20241122	131000	78470330	2795	2795	2795	2795	0
458	20241122	130900	78470330	2795	2795	2795	2795	0
459	20241122	130800	78470330	2795	2795	2795	2795	1000
460	20241122	130700	75675330	2790	2790	2790	2790	30
461	20241122	130600	75591630	2790	2790	2790	2790	0
462	20241122	130500	75591630	2790	2790	2790	2790	135
463	20241122	130400	75214980	2790	2790	2790	2790	0
464	20241122	130300	75214980	2790	2790	2790	2790	0
465	20241122	130200	75214980	2790	2790	2790	2790	0
466	20241122	130100	75214980	2790	2790	2790	2790	0
467	20241122	130000	75214980	2790	2790	2790	2790	0
468	20241122	125900	75214980	2790	2790	2790	2790	0
469	20241122	125800	75214980	2790	2790	2790	2790	0
470	20241122	125700	75214980	2790	2790	2790	2790	0
471	20241122	125600	75214980	2790	2790	2790	2790	2
472	20241122	125500	75209400	2790	2790	2790	2790	0
473	20241122	125400	75209400	2790	2790	2790	2790	0
474	20241122	125300	75209400	2790	2790	2790	2790	0
475	20241122	125200	75209400	2790	2790	2790	2790	0
476	20241122	125100	75209400	2790	2790	2790	2790	0
477	20241122	125000	75209400	2790	2790	2790	2790	0
478	20241122	124900	75209400	2790	2790	2790	2790	0
479	20241122	124800	75209400	2790	2790	2790	2790	0
480	20241122	124700	75209400	2790	2785	2790	2785	208
481	20241122	124600	74630115	2795	2795	2795	2795	0
482	20241122	124500	74630115	2795	2795	2795	2795	0
483	20241122	124400	74630115	2795	2795	2795	2795	3
484	20241122	124300	74621730	2790	2790	2790	2790	616
485	20241122	124200	72903090	2795	2795	2795	2795	1
486	20241122	124100	72900295	2790	2790	2795	2790	1559
487	20241122	124000	68548140	2800	2800	2800	2800	0
488	20241122	123900	68548140	2800	2800	2800	2800	0
489	20241122	123800	68548140	2800	2800	2800	2800	0
490	20241122	123700	68548140	2800	2800	2800	2800	0
491	20241122	123600	68548140	2800	2800	2800	2800	0
492	20241122	123500	68548140	2800	2800	2800	2800	0
493	20241122	123400	68548140	2800	2800	2800	2800	0
494	20241122	123300	68548140	2800	2795	2800	2795	2
495	20241122	123200	68542545	2795	2795	2795	2795	0
496	20241122	123100	68542545	2795	2795	2795	2795	0
497	20241122	123000	68542545	2795	2795	2795	2795	0
498	20241122	122900	68542545	2795	2795	2795	2795	0
499	20241122	122800	68542545	2795	2795	2795	2795	0
500	20241122	122700	68542545	2795	2795	2795	2795	0
501	20241122	122600	68542545	2795	2795	2795	2795	0
502	20241122	122500	68542545	2795	2795	2795	2795	1
503	20241122	122400	68539750	2795	2795	2795	2795	23
504	20241122	122300	68475465	2800	2800	2800	2800	1
505	20241122	122200	68472665	2785	2785	2785	2785	0
506	20241122	122100	68472665	2785	2800	2800	2785	5804
507	20241122	122000	52267945	2805	2805	2805	2805	0
508	20241122	121900	52267945	2805	2805	2805	2805	0
509	20241122	121800	52267945	2805	2805	2805	2805	0
510	20241122	121700	52267945	2805	2805	2805	2805	0
511	20241122	121600	52267945	2805	2805	2805	2805	0
512	20241122	121500	52267945	2805	2805	2805	2805	157
513	20241122	121400	51827560	2810	2810	2810	2810	0
514	20241122	121300	51827560	2810	2810	2810	2810	0
515	20241122	121200	51827560	2810	2810	2810	2810	0
516	20241122	121100	51827560	2810	2810	2810	2810	10
517	20241122	121000	51799460	2810	2810	2810	2810	0
518	20241122	120900	51799460	2810	2810	2810	2810	0
519	20241122	120800	51799460	2810	2810	2810	2810	0
520	20241122	120700	51799460	2810	2810	2810	2810	0
521	20241122	120600	51799460	2810	2810	2810	2810	0
522	20241122	120500	51799460	2810	2810	2810	2810	0
523	20241122	120400	51799460	2810	2810	2810	2810	0
524	20241122	120300	51799460	2810	2810	2810	2810	0
525	20241122	120200	51799460	2810	2810	2810	2810	0
526	20241122	120100	51799460	2810	2810	2810	2810	0
527	20241122	120000	51799460	2810	2810	2810	2810	0
528	20241122	115900	51799460	2810	2810	2810	2810	0
529	20241122	115800	51799460	2810	2810	2810	2810	0
530	20241122	115700	51799460	2810	2810	2810	2810	0
531	20241122	115600	51799460	2810	2810	2810	2810	0
532	20241122	115500	51799460	2810	2810	2810	2810	0
533	20241122	115400	51799460	2810	2810	2810	2810	0
534	20241122	115300	51799460	2810	2810	2810	2810	0
535	20241122	115200	51799460	2810	2810	2810	2810	0
536	20241122	115100	51799460	2810	2810	2810	2810	0
537	20241122	115000	51799460	2810	2810	2810	2810	1
538	20241122	114900	51796650	2805	2805	2805	2805	0
539	20241122	114800	51796650	2805	2805	2805	2805	0
540	20241122	114700	51796650	2805	2805	2805	2805	0
541	20241122	114600	51796650	2805	2805	2805	2805	0
542	20241122	114500	51796650	2805	2810	2810	2805	38
543	20241122	114400	51689885	2810	2810	2810	2810	0
544	20241122	114300	51689885	2810	2810	2810	2810	0
545	20241122	114200	51689885	2810	2810	2810	2810	0
546	20241122	114100	51689885	2810	2810	2810	2810	0
547	20241122	114000	51689885	2810	2810	2810	2810	1
548	20241122	113900	51687075	2805	2810	2810	2805	2
549	20241122	113800	51681460	2805	2805	2805	2805	0
550	20241122	113700	51681460	2805	2805	2805	2805	0
551	20241122	113600	51681460	2805	2810	2810	2805	2
552	20241122	113500	51675845	2805	2805	2805	2805	0
553	20241122	113400	51675845	2805	2805	2805	2805	7
554	20241122	113300	51656210	2805	2805	2805	2805	1
555	20241122	113200	51653405	2805	2805	2805	2805	9
556	20241122	113100	51628160	2805	2805	2805	2805	0
557	20241122	113000	51628160	2805	2805	2805	2805	0
558	20241122	112900	51628160	2805	2805	2805	2805	0
559	20241122	112800	51628160	2805	2805	2805	2805	0
560	20241122	112700	51628160	2805	2805	2805	2805	0
561	20241122	112600	51628160	2805	2805	2805	2805	0
562	20241122	112500	51628160	2805	2805	2805	2805	0
563	20241122	112400	51628160	2805	2805	2805	2805	0
564	20241122	112300	51628160	2805	2805	2805	2805	1
565	20241122	112200	51625355	2800	2800	2800	2800	0
566	20241122	112100	51625355	2800	2800	2800	2800	0
567	20241122	112000	51625355	2800	2800	2800	2800	0
568	20241122	111900	51625355	2800	2800	2800	2800	0
569	20241122	111800	51625355	2800	2800	2800	2800	3
570	20241122	111700	51616955	2800	2800	2800	2800	0
571	20241122	111600	51616955	2800	2800	2800	2800	40
572	20241122	111500	51504955	2800	2800	2800	2800	0
573	20241122	111400	51504955	2800	2800	2800	2800	0
574	20241122	111300	51504955	2800	2800	2800	2800	0
575	20241122	111200	51504955	2800	2800	2800	2800	172
576	20241122	111100	51023355	2800	2800	2800	2800	0
577	20241122	111000	51023355	2800	2800	2800	2800	0
578	20241122	110900	51023355	2800	2800	2800	2800	0
579	20241122	110800	51023355	2800	2800	2800	2800	0
580	20241122	110700	51023355	2800	2800	2800	2800	0
581	20241122	110600	51023355	2800	2800	2800	2800	0
582	20241122	110500	51023355	2800	2800	2800	2800	130
583	20241122	110400	50659355	2805	2805	2805	2805	11
584	20241122	110300	50628500	2800	2800	2800	2800	0
585	20241122	110200	50628500	2800	2800	2800	2800	0
586	20241122	110100	50628500	2800	2800	2800	2800	0
587	20241122	110000	50628500	2800	2800	2800	2800	30
588	20241122	105900	50544500	2805	2805	2805	2805	0
589	20241122	105800	50544500	2805	2805	2805	2805	2000
590	20241122	105700	44934500	2810	2810	2810	2810	0
591	20241122	105600	44934500	2810	2810	2810	2810	1999
592	20241122	105500	39317310	2810	2810	2810	2810	1184
593	20241122	105400	35990270	2810	2820	2820	2810	454
594	20241122	105300	34712540	2820	2820	2820	2820	0
595	20241122	105200	34712540	2820	2820	2820	2820	0
596	20241122	105100	34712540	2820	2820	2820	2820	0
597	20241122	105000	34712540	2820	2815	2820	2815	934
598	20241122	104900	32081805	2815	2815	2815	2815	0
599	20241122	104800	32081805	2815	2815	2815	2815	350
600	20241122	104700	31096555	2820	2820	2820	2820	0
601	20241122	104600	31096555	2820	2820	2820	2820	0
602	20241122	104500	31096555	2820	2820	2820	2820	0
603	20241122	104400	31096555	2820	2820	2820	2820	0
604	20241122	104300	31096555	2820	2820	2820	2820	1
605	20241122	104200	31093735	2815	2815	2815	2815	640
606	20241122	104100	29292135	2820	2820	2820	2820	0
607	20241122	104000	29292135	2820	2820	2820	2820	0
608	20241122	103900	29292135	2820	2820	2820	2820	0
609	20241122	103800	29292135	2820	2820	2820	2820	0
610	20241122	103700	29292135	2820	2820	2820	2820	0
611	20241122	103600	29292135	2820	2820	2820	2820	0
612	20241122	103500	29292135	2820	2820	2820	2820	165
613	20241122	103400	28826835	2815	2815	2815	2815	10
614	20241122	103300	28798685	2815	2815	2815	2815	1
615	20241122	103200	28795870	2815	2815	2815	2815	0
616	20241122	103100	28795870	2815	2815	2815	2815	0
617	20241122	103000	28795870	2815	2815	2815	2815	3
618	20241122	102900	28787425	2820	2820	2820	2820	0
619	20241122	102800	28787425	2820	2820	2820	2820	0
620	20241122	102700	28787425	2820	2820	2820	2820	200
621	20241122	102600	28223425	2825	2825	2825	2825	0
622	20241122	102500	28223425	2825	2825	2825	2825	0
623	20241122	102400	28223425	2825	2825	2825	2825	0
624	20241122	102300	28223425	2825	2825	2825	2825	0
625	20241122	102200	28223425	2825	2825	2825	2825	0
626	20241122	102100	28223425	2825	2825	2825	2825	0
627	20241122	102000	28223425	2825	2825	2825	2825	0
628	20241122	101900	28223425	2825	2825	2825	2825	0
629	20241122	101800	28223425	2825	2825	2825	2825	0
630	20241122	101700	28223425	2825	2825	2825	2825	0
631	20241122	101600	28223425	2825	2825	2825	2825	35
632	20241122	101500	28124550	2825	2825	2825	2825	0
633	20241122	101400	28124550	2825	2820	2825	2820	12
634	20241122	101300	28090675	2815	2815	2815	2815	0
635	20241122	101200	28090675	2815	2815	2815	2815	267
636	20241122	101100	27339070	2820	2820	2820	2820	0
637	20241122	101000	27339070	2820	2820	2820	2820	0
638	20241122	100900	27339070	2820	2820	2820	2820	0
639	20241122	100800	27339070	2820	2820	2820	2820	0
640	20241122	100700	27339070	2820	2820	2820	2820	0
641	20241122	100600	27339070	2820	2820	2820	2820	0
642	20241122	100500	27339070	2820	2820	2820	2820	0
643	20241122	100400	27339070	2820	2820	2820	2820	6
644	20241122	100300	27322150	2825	2825	2825	2825	3
645	20241122	100200	27313675	2825	2825	2825	2825	1
646	20241122	100100	27310850	2825	2825	2825	2825	0
647	20241122	100000	27310850	2825	2825	2825	2825	0
648	20241122	095900	27310850	2825	2825	2825	2825	352
649	20241122	095800	26316450	2825	2825	2825	2825	0
650	20241122	095700	26316450	2825	2825	2825	2825	0
651	20241122	095600	26316450	2825	2825	2825	2825	0
652	20241122	095500	26316450	2825	2825	2825	2825	0
653	20241122	095400	26316450	2825	2820	2825	2820	6
654	20241122	095300	26299525	2815	2815	2815	2815	0
655	20241122	095200	26299525	2815	2815	2815	2815	0
656	20241122	095100	26299525	2815	2815	2815	2815	0
657	20241122	095000	26299525	2815	2820	2820	2815	800
658	20241122	094900	24047025	2825	2825	2825	2825	1
659	20241122	094800	24044200	2830	2825	2830	2825	1040
660	20241122	094700	21106175	2815	2815	2815	2815	0
661	20241122	094600	21106175	2815	2815	2815	2815	0
662	20241122	094500	21106175	2815	2820	2825	2815	313
663	20241122	094400	20225045	2820	2820	2820	2820	2
664	20241122	094300	20219405	2825	2825	2825	2825	6
665	20241122	094200	20202455	2825	2825	2825	2825	3
666	20241122	094100	20193980	2825	2815	2825	2815	994
667	20241122	094000	17387440	2820	2820	2820	2820	0
668	20241122	093900	17387440	2820	2820	2820	2820	0
669	20241122	093800	17387440	2820	2820	2820	2820	0
670	20241122	093700	17387440	2820	2820	2820	2820	0
671	20241122	093600	17387440	2820	2820	2820	2820	640
672	20241122	093500	15582640	2820	2820	2820	2820	28
673	20241122	093400	15503680	2820	2820	2820	2820	5
674	20241122	093300	15489580	2825	2825	2825	2825	3
675	20241122	093200	15481105	2825	2825	2825	2825	0
676	20241122	093100	15481105	2825	2825	2825	2825	0
677	20241122	093000	15481105	2825	2825	2825	2825	10
678	20241122	092900	15452855	2820	2820	2820	2820	0
679	20241122	092800	15452855	2820	2820	2820	2820	20
680	20241122	092700	15396455	2820	2820	2820	2820	250
681	20241122	092600	14691455	2825	2825	2825	2825	0
682	20241122	092500	14691455	2825	2825	2825	2825	0
683	20241122	092400	14691455	2825	2825	2825	2825	1
684	20241122	092300	14688630	2825	2825	2825	2825	0
685	20241122	092200	14688630	2825	2825	2825	2825	5
686	20241122	092100	14674505	2825	2825	2825	2825	4
687	20241122	092000	14663205	2825	2825	2825	2825	0
688	20241122	091900	14663205	2825	2825	2825	2825	0
689	20241122	091800	14663205	2825	2825	2825	2825	0
690	20241122	091700	14663205	2825	2825	2825	2825	5
691	20241122	091600	14649080	2830	2830	2830	2830	0
692	20241122	091500	14649080	2830	2830	2830	2830	0
693	20241122	091400	14649080	2830	2830	2830	2830	0
694	20241122	091300	14649080	2830	2830	2830	2830	0
695	20241122	091200	14649080	2830	2830	2830	2830	0
696	20241122	091100	14649080	2830	2830	2830	2830	0
697	20241122	091000	14649080	2830	2830	2830	2830	0
698	20241122	090900	14649080	2830	2830	2830	2830	0
699	20241122	090800	14649080	2830	2835	2835	2830	1017
700	20241122	090700	11765975	2835	2805	2835	2805	4035
701	20241122	090600	385725	2805	2795	2805	2795	3
702	20241122	090500	377325	2795	2795	2795	2795	0
703	20241122	090400	377325	2795	2795	2795	2795	2
704	20241122	090300	371735	2795	2795	2795	2795	0
705	20241122	090200	371735	2795	2795	2795	2795	0
706	20241122	090100	371735	2795	2795	2795	2795	0
707	20241122	090000	371735	2795	2795	2795	2795	133