KissMeData/307930/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	210300	151860130	4985	4985	4985	4985	1757
3	20241122	210200	151860130	4985	4985	4985	4985	0
4	20241122	210100	151860130	4985	4985	4985	4985	0
5	20241122	210000	151860130	4985	4985	4985	4985	0
6	20241122	205900	151860130	4985	4985	4985	4985	0
7	20241122	205800	151860130	4985	4985	4985	4985	0
8	20241122	205700	151860130	4985	4985	4985	4985	0
9	20241122	205600	151860130	4985	4985	4985	4985	0
10	20241122	205500	151860130	4985	4985	4985	4985	0
11	20241122	205400	151860130	4985	4985	4985	4985	0
12	20241122	205300	151860130	4985	4985	4985	4985	0
13	20241122	205200	151860130	4985	4985	4985	4985	0
14	20241122	205100	151860130	4985	4985	4985	4985	0
15	20241122	205000	151860130	4985	4985	4985	4985	0
16	20241122	204900	151860130	4985	4985	4985	4985	0
17	20241122	204800	151860130	4985	4985	4985	4985	0
18	20241122	204700	151860130	4985	4985	4985	4985	0
19	20241122	204600	151860130	4985	4985	4985	4985	0
20	20241122	204500	151860130	4985	4985	4985	4985	0
21	20241122	204400	151860130	4985	4985	4985	4985	0
22	20241122	204300	151860130	4985	4985	4985	4985	0
23	20241122	204200	151860130	4985	4985	4985	4985	0
24	20241122	204100	151860130	4985	4985	4985	4985	0
25	20241122	204000	151860130	4985	4985	4985	4985	0
26	20241122	203900	151860130	4985	4985	4985	4985	0
27	20241122	203800	151860130	4985	4985	4985	4985	0
28	20241122	203700	151860130	4985	4985	4985	4985	0
29	20241122	203600	151860130	4985	4985	4985	4985	0
30	20241122	203500	151860130	4985	4985	4985	4985	0
31	20241122	203400	151860130	4985	4985	4985	4985	0
32	20241122	203300	151860130	4985	4985	4985	4985	1757
33	20241122	203200	151860130	4985	4985	4985	4985	0
34	20241122	203100	151860130	4985	4985	4985	4985	0
35	20241122	203000	151860130	4985	4985	4985	4985	0
36	20241122	202900	151860130	4985	4985	4985	4985	0
37	20241122	202800	151860130	4985	4985	4985	4985	0
38	20241122	202700	151860130	4985	4985	4985	4985	0
39	20241122	202600	151860130	4985	4985	4985	4985	0
40	20241122	202500	151860130	4985	4985	4985	4985	0
41	20241122	202400	151860130	4985	4985	4985	4985	0
42	20241122	202300	151860130	4985	4985	4985	4985	0
43	20241122	202200	151860130	4985	4985	4985	4985	0
44	20241122	202100	151860130	4985	4985	4985	4985	0
45	20241122	202000	151860130	4985	4985	4985	4985	0
46	20241122	201900	151860130	4985	4985	4985	4985	0
47	20241122	201800	151860130	4985	4985	4985	4985	0
48	20241122	201700	151860130	4985	4985	4985	4985	0
49	20241122	201600	151860130	4985	4985	4985	4985	0
50	20241122	201500	151860130	4985	4985	4985	4985	0
51	20241122	201400	151860130	4985	4985	4985	4985	0
52	20241122	201300	151860130	4985	4985	4985	4985	0
53	20241122	201200	151860130	4985	4985	4985	4985	0
54	20241122	201100	151860130	4985	4985	4985	4985	0
55	20241122	201000	151860130	4985	4985	4985	4985	0
56	20241122	200900	151860130	4985	4985	4985	4985	0
57	20241122	200800	151860130	4985	4985	4985	4985	0
58	20241122	200700	151860130	4985	4985	4985	4985	0
59	20241122	200600	151860130	4985	4985	4985	4985	0
60	20241122	200500	151860130	4985	4985	4985	4985	0
61	20241122	200400	151860130	4985	4985	4985	4985	0
62	20241122	200300	151860130	4985	4985	4985	4985	1757
63	20241122	200200	151860130	4985	4985	4985	4985	0
64	20241122	200100	151860130	4985	4985	4985	4985	0
65	20241122	200000	151860130	4985	4985	4985	4985	0
66	20241122	195900	151860130	4985	4985	4985	4985	0
67	20241122	195800	151860130	4985	4985	4985	4985	0
68	20241122	195700	151860130	4985	4985	4985	4985	0
69	20241122	195600	151860130	4985	4985	4985	4985	0
70	20241122	195500	151860130	4985	4985	4985	4985	0
71	20241122	195400	151860130	4985	4985	4985	4985	0
72	20241122	195300	151860130	4985	4985	4985	4985	0
73	20241122	195200	151860130	4985	4985	4985	4985	0
74	20241122	195100	151860130	4985	4985	4985	4985	0
75	20241122	195000	151860130	4985	4985	4985	4985	0
76	20241122	194900	151860130	4985	4985	4985	4985	0
77	20241122	194800	151860130	4985	4985	4985	4985	0
78	20241122	194700	151860130	4985	4985	4985	4985	0
79	20241122	194600	151860130	4985	4985	4985	4985	0
80	20241122	194500	151860130	4985	4985	4985	4985	0
81	20241122	194400	151860130	4985	4985	4985	4985	0
82	20241122	194300	151860130	4985	4985	4985	4985	0
83	20241122	194200	151860130	4985	4985	4985	4985	0
84	20241122	194100	151860130	4985	4985	4985	4985	0
85	20241122	194000	151860130	4985	4985	4985	4985	0
86	20241122	193900	151860130	4985	4985	4985	4985	0
87	20241122	193800	151860130	4985	4985	4985	4985	0
88	20241122	193700	151860130	4985	4985	4985	4985	0
89	20241122	193600	151860130	4985	4985	4985	4985	0
90	20241122	193500	151860130	4985	4985	4985	4985	0
91	20241122	193400	151860130	4985	4985	4985	4985	0
92	20241122	193300	151860130	4985	4985	4985	4985	1757
93	20241122	193200	151860130	4985	4985	4985	4985	0
94	20241122	193100	151860130	4985	4985	4985	4985	0
95	20241122	193000	151860130	4985	4985	4985	4985	0
96	20241122	192900	151860130	4985	4985	4985	4985	0
97	20241122	192800	151860130	4985	4985	4985	4985	0
98	20241122	192700	151860130	4985	4985	4985	4985	0
99	20241122	192600	151860130	4985	4985	4985	4985	0
100	20241122	192500	151860130	4985	4985	4985	4985	0
101	20241122	192400	151860130	4985	4985	4985	4985	0
102	20241122	192300	151860130	4985	4985	4985	4985	0
103	20241122	192200	151860130	4985	4985	4985	4985	0
104	20241122	192100	151860130	4985	4985	4985	4985	0
105	20241122	192000	151860130	4985	4985	4985	4985	0
106	20241122	191900	151860130	4985	4985	4985	4985	0
107	20241122	191800	151860130	4985	4985	4985	4985	0
108	20241122	191700	151860130	4985	4985	4985	4985	0
109	20241122	191600	151860130	4985	4985	4985	4985	0
110	20241122	191500	151860130	4985	4985	4985	4985	0
111	20241122	191400	151860130	4985	4985	4985	4985	0
112	20241122	191300	151860130	4985	4985	4985	4985	0
113	20241122	191200	151860130	4985	4985	4985	4985	0
114	20241122	191100	151860130	4985	4985	4985	4985	0
115	20241122	191000	151860130	4985	4985	4985	4985	0
116	20241122	190900	151860130	4985	4985	4985	4985	0
117	20241122	190800	151860130	4985	4985	4985	4985	0
118	20241122	190700	151860130	4985	4985	4985	4985	0
119	20241122	190600	151860130	4985	4985	4985	4985	0
120	20241122	190500	151860130	4985	4985	4985	4985	0
121	20241122	190400	151860130	4985	4985	4985	4985	0
122	20241122	190300	151860130	4985	4985	4985	4985	1757
123	20241122	190200	151860130	4985	4985	4985	4985	0
124	20241122	190100	151860130	4985	4985	4985	4985	0
125	20241122	190000	151860130	4985	4985	4985	4985	0
126	20241122	185900	151860130	4985	4985	4985	4985	0
127	20241122	185800	151860130	4985	4985	4985	4985	0
128	20241122	185700	151860130	4985	4985	4985	4985	0
129	20241122	185600	151860130	4985	4985	4985	4985	0
130	20241122	185500	151860130	4985	4985	4985	4985	0
131	20241122	185400	151860130	4985	4985	4985	4985	0
132	20241122	185300	151860130	4985	4985	4985	4985	0
133	20241122	185200	151860130	4985	4985	4985	4985	0
134	20241122	185100	151860130	4985	4985	4985	4985	0
135	20241122	185000	151860130	4985	4985	4985	4985	0
136	20241122	184900	151860130	4985	4985	4985	4985	0
137	20241122	184800	151860130	4985	4985	4985	4985	0
138	20241122	184700	151860130	4985	4985	4985	4985	0
139	20241122	184600	151860130	4985	4985	4985	4985	0
140	20241122	184500	151860130	4985	4985	4985	4985	0
141	20241122	184400	151860130	4985	4985	4985	4985	0
142	20241122	184300	151860130	4985	4985	4985	4985	0
143	20241122	184200	151860130	4985	4985	4985	4985	0
144	20241122	184100	151860130	4985	4985	4985	4985	0
145	20241122	184000	151860130	4985	4985	4985	4985	0
146	20241122	183900	151860130	4985	4985	4985	4985	0
147	20241122	183800	151860130	4985	4985	4985	4985	0
148	20241122	183700	151860130	4985	4985	4985	4985	0
149	20241122	183600	151860130	4985	4985	4985	4985	0
150	20241122	183500	151860130	4985	4985	4985	4985	0
151	20241122	183400	151860130	4985	4985	4985	4985	0
152	20241122	183300	151860130	4985	4985	4985	4985	1757
153	20241122	183200	151860130	4985	4985	4985	4985	0
154	20241122	183100	151860130	4985	4985	4985	4985	0
155	20241122	183000	151860130	4985	4985	4985	4985	0
156	20241122	182900	151860130	4985	4985	4985	4985	0
157	20241122	182800	151860130	4985	4985	4985	4985	0
158	20241122	182700	151860130	4985	4985	4985	4985	0
159	20241122	182600	151860130	4985	4985	4985	4985	0
160	20241122	182500	151860130	4985	4985	4985	4985	0
161	20241122	182400	151860130	4985	4985	4985	4985	0
162	20241122	182300	151860130	4985	4985	4985	4985	0
163	20241122	182200	151860130	4985	4985	4985	4985	0
164	20241122	182100	151860130	4985	4985	4985	4985	0
165	20241122	182000	151860130	4985	4985	4985	4985	0
166	20241122	181900	151860130	4985	4985	4985	4985	0
167	20241122	181800	151860130	4985	4985	4985	4985	0
168	20241122	181700	151860130	4985	4985	4985	4985	0
169	20241122	181600	151860130	4985	4985	4985	4985	0
170	20241122	181500	151860130	4985	4985	4985	4985	0
171	20241122	181400	151860130	4985	4985	4985	4985	0
172	20241122	181300	151860130	4985	4985	4985	4985	0
173	20241122	181200	151860130	4985	4985	4985	4985	0
174	20241122	181100	151860130	4985	4985	4985	4985	0
175	20241122	181000	151860130	4985	4985	4985	4985	0
176	20241122	180900	151860130	4985	4985	4985	4985	0
177	20241122	180800	151860130	4985	4985	4985	4985	0
178	20241122	180700	151860130	4985	4985	4985	4985	0
179	20241122	180600	151860130	4985	4985	4985	4985	0
180	20241122	180500	151860130	4985	4985	4985	4985	0
181	20241122	180400	151860130	4985	4985	4985	4985	0
182	20241122	180300	151860130	4985	4985	4985	4985	1757
183	20241122	180200	151860130	4985	4985	4985	4985	0
184	20241122	180100	151860130	4985	4985	4985	4985	0
185	20241122	180000	151860130	4985	4985	4985	4985	0
186	20241122	175900	151860130	4985	4985	4985	4985	0
187	20241122	175800	151860130	4985	4985	4985	4985	0
188	20241122	175700	151860130	4985	4985	4985	4985	0
189	20241122	175600	151860130	4985	4985	4985	4985	0
190	20241122	175500	151860130	4985	4985	4985	4985	0
191	20241122	175400	151860130	4985	4985	4985	4985	0
192	20241122	175300	151860130	4985	4985	4985	4985	0
193	20241122	175200	151860130	4985	4985	4985	4985	0
194	20241122	175100	151860130	4985	4985	4985	4985	0
195	20241122	175000	151860130	4985	4985	4985	4985	0
196	20241122	174900	151860130	4985	4985	4985	4985	0
197	20241122	174800	151860130	4985	4985	4985	4985	0
198	20241122	174700	151860130	4985	4985	4985	4985	0
199	20241122	174600	151860130	4985	4985	4985	4985	0
200	20241122	174500	151860130	4985	4985	4985	4985	0
201	20241122	174400	151860130	4985	4985	4985	4985	0
202	20241122	174300	151860130	4985	4985	4985	4985	0
203	20241122	174200	151860130	4985	4985	4985	4985	0
204	20241122	174100	151860130	4985	4985	4985	4985	0
205	20241122	174000	151860130	4985	4985	4985	4985	0
206	20241122	173900	151860130	4985	4985	4985	4985	0
207	20241122	173800	151860130	4985	4985	4985	4985	0
208	20241122	173700	151860130	4985	4985	4985	4985	0
209	20241122	173600	151860130	4985	4985	4985	4985	0
210	20241122	173500	151860130	4985	4985	4985	4985	0
211	20241122	173400	151860130	4985	4985	4985	4985	0
212	20241122	173300	151860130	4985	4985	4985	4985	1757
213	20241122	173200	151860130	4985	4985	4985	4985	0
214	20241122	173100	151860130	4985	4985	4985	4985	0
215	20241122	173000	151860130	4985	4985	4985	4985	0
216	20241122	172900	151860130	4985	4985	4985	4985	0
217	20241122	172800	151860130	4985	4985	4985	4985	0
218	20241122	172700	151860130	4985	4985	4985	4985	0
219	20241122	172600	151860130	4985	4985	4985	4985	0
220	20241122	172500	151860130	4985	4985	4985	4985	0
221	20241122	172400	151860130	4985	4985	4985	4985	0
222	20241122	172300	151860130	4985	4985	4985	4985	0
223	20241122	172200	151860130	4985	4985	4985	4985	0
224	20241122	172100	151860130	4985	4985	4985	4985	0
225	20241122	172000	151860130	4985	4985	4985	4985	0
226	20241122	171900	151860130	4985	4985	4985	4985	0
227	20241122	171800	151860130	4985	4985	4985	4985	0
228	20241122	171700	151860130	4985	4985	4985	4985	0
229	20241122	171600	151860130	4985	4985	4985	4985	0
230	20241122	171500	151860130	4985	4985	4985	4985	0
231	20241122	171400	151860130	4985	4985	4985	4985	0
232	20241122	171300	151860130	4985	4985	4985	4985	0
233	20241122	171200	151860130	4985	4985	4985	4985	0
234	20241122	171100	151860130	4985	4985	4985	4985	0
235	20241122	171000	151860130	4985	4985	4985	4985	0
236	20241122	170900	151860130	4985	4985	4985	4985	0
237	20241122	170800	151860130	4985	4985	4985	4985	0
238	20241122	170700	151860130	4985	4985	4985	4985	0
239	20241122	170600	151860130	4985	4985	4985	4985	0
240	20241122	170500	151860130	4985	4985	4985	4985	0
241	20241122	170400	151860130	4985	4985	4985	4985	0
242	20241122	170300	151860130	4985	4985	4985	4985	1757
243	20241122	170200	151860130	4985	4985	4985	4985	0
244	20241122	170100	151860130	4985	4985	4985	4985	0
245	20241122	170000	151860130	4985	4985	4985	4985	0
246	20241122	165900	151860130	4985	4985	4985	4985	0
247	20241122	165800	151860130	4985	4985	4985	4985	0
248	20241122	165700	151860130	4985	4985	4985	4985	0
249	20241122	165600	151860130	4985	4985	4985	4985	0
250	20241122	165500	151860130	4985	4985	4985	4985	0
251	20241122	165400	151860130	4985	4985	4985	4985	0
252	20241122	165300	151860130	4985	4985	4985	4985	0
253	20241122	165200	151860130	4985	4985	4985	4985	0
254	20241122	165100	151860130	4985	4985	4985	4985	0
255	20241122	165000	151860130	4985	4985	4985	4985	0
256	20241122	164900	151860130	4985	4985	4985	4985	0
257	20241122	164800	151860130	4985	4985	4985	4985	0
258	20241122	164700	151860130	4985	4985	4985	4985	0
259	20241122	164600	151860130	4985	4985	4985	4985	0
260	20241122	164500	151860130	4985	4985	4985	4985	0
261	20241122	164400	151860130	4985	4985	4985	4985	0
262	20241122	164300	151860130	4985	4985	4985	4985	0
263	20241122	164200	151860130	4985	4985	4985	4985	0
264	20241122	164100	151860130	4985	4985	4985	4985	0
265	20241122	164000	151860130	4985	4985	4985	4985	0
266	20241122	163900	151860130	4985	4985	4985	4985	0
267	20241122	163800	151860130	4985	4985	4985	4985	0
268	20241122	163700	151860130	4985	4985	4985	4985	0
269	20241122	163600	151860130	4985	4985	4985	4985	0
270	20241122	163500	151860130	4985	4985	4985	4985	0
271	20241122	163400	151860130	4985	4985	4985	4985	0
272	20241122	163300	151860130	4985	4985	4985	4985	1757
273	20241122	163200	151860130	4985	4985	4985	4985	0
274	20241122	163100	151860130	4985	4985	4985	4985	0
275	20241122	163000	151860130	4985	4985	4985	4985	0
276	20241122	162900	151860130	4985	4985	4985	4985	0
277	20241122	162800	151860130	4985	4985	4985	4985	0
278	20241122	162700	151860130	4985	4985	4985	4985	0
279	20241122	162600	151860130	4985	4985	4985	4985	0
280	20241122	162500	151860130	4985	4985	4985	4985	0
281	20241122	162400	151860130	4985	4985	4985	4985	0
282	20241122	162300	151860130	4985	4985	4985	4985	0
283	20241122	162200	151860130	4985	4985	4985	4985	0
284	20241122	162100	151860130	4985	4985	4985	4985	0
285	20241122	162000	151860130	4985	4985	4985	4985	0
286	20241122	161900	151860130	4985	4985	4985	4985	0
287	20241122	161800	151860130	4985	4985	4985	4985	0
288	20241122	161700	151860130	4985	4985	4985	4985	0
289	20241122	161600	151860130	4985	4985	4985	4985	0
290	20241122	161500	151860130	4985	4985	4985	4985	0
291	20241122	161400	151860130	4985	4985	4985	4985	0
292	20241122	161300	151860130	4985	4985	4985	4985	0
293	20241122	161200	151860130	4985	4985	4985	4985	0
294	20241122	161100	151860130	4985	4985	4985	4985	0
295	20241122	161000	151860130	4985	4985	4985	4985	0
296	20241122	160900	151860130	4985	4985	4985	4985	0
297	20241122	160800	151860130	4985	4985	4985	4985	0
298	20241122	160700	151860130	4985	4985	4985	4985	0
299	20241122	160600	151860130	4985	4985	4985	4985	0
300	20241122	160500	151860130	4985	4985	4985	4985	0
301	20241122	160400	151860130	4985	4985	4985	4985	0
302	20241122	160300	151860130	4985	4985	4985	4985	1757
303	20241122	160200	151860130	4985	4985	4985	4985	0
304	20241122	160100	151860130	4985	4985	4985	4985	0
305	20241122	160000	151860130	4985	4985	4985	4985	0
306	20241122	155900	151860130	4985	4985	4985	4985	0
307	20241122	155800	151860130	4985	4985	4985	4985	0
308	20241122	155700	151860130	4985	4985	4985	4985	0
309	20241122	155600	151860130	4985	4985	4985	4985	0
310	20241122	155500	151860130	4985	4985	4985	4985	0
311	20241122	155400	151860130	4985	4985	4985	4985	0
312	20241122	155300	151860130	4985	4985	4985	4985	0
313	20241122	155200	151860130	4985	4985	4985	4985	0
314	20241122	155100	151860130	4985	4985	4985	4985	0
315	20241122	155000	151860130	4985	4985	4985	4985	0
316	20241122	154900	151860130	4985	4985	4985	4985	0
317	20241122	154800	151860130	4985	4985	4985	4985	0
318	20241122	154700	151860130	4985	4985	4985	4985	0
319	20241122	154600	151860130	4985	4985	4985	4985	0
320	20241122	154500	151860130	4985	4985	4985	4985	0
321	20241122	154400	151860130	4985	4985	4985	4985	0
322	20241122	154300	151860130	4985	4985	4985	4985	0
323	20241122	154200	151860130	4985	4985	4985	4985	0
324	20241122	154100	151860130	4985	4985	4985	4985	0
325	20241122	154000	151860130	4985	4985	4985	4985	0
326	20241122	153900	151860130	4985	4985	4985	4985	0
327	20241122	153800	151860130	4985	4985	4985	4985	0
328	20241122	153700	151860130	4985	4985	4985	4985	0
329	20241122	153600	151860130	4985	4985	4985	4985	0
330	20241122	153500	151860130	4985	4985	4985	4985	0
331	20241122	153400	151860130	4985	4985	4985	4985	0
332	20241122	153300	151860130	4985	4985	4985	4985	1757
333	20241122	153200	151860130	4985	4985	4985	4985	0
334	20241122	153100	151860130	4985	4985	4985	4985	0
335	20241122	153000	151860130	4985	4985	4985	4985	1757
336	20241122	152900	143101485	4985	4985	4985	4985	0
337	20241122	152800	143101485	4985	4985	4985	4985	0
338	20241122	152700	143101485	4985	4985	4985	4985	0
339	20241122	152600	143101485	4985	4985	4985	4985	0
340	20241122	152500	143101485	4985	4985	4985	4985	0
341	20241122	152400	143101485	4985	4985	4985	4985	0
342	20241122	152300	143101485	4985	4985	4985	4985	0
343	20241122	152200	143101485	4985	4985	4985	4985	0
344	20241122	152100	143101485	4985	4985	4985	4985	0
345	20241122	152000	143101485	4985	4985	4985	4985	0
346	20241122	151900	143101485	4985	4985	4985	4985	0
347	20241122	151800	143101485	4985	4985	4985	4985	0
348	20241122	151700	143101485	4985	4995	4995	4985	200
349	20241122	151600	142104445	4995	4995	4995	4995	0
350	20241122	151500	142104445	4995	4995	4995	4995	0
351	20241122	151400	142104445	4995	4995	4995	4995	0
352	20241122	151300	142104445	4995	4995	4995	4995	0
353	20241122	151200	142104445	4995	4995	4995	4995	0
354	20241122	151100	142104445	4995	4995	4995	4995	0
355	20241122	151000	142104445	4995	4995	4995	4995	0
356	20241122	150900	142104445	4995	4995	4995	4995	0
357	20241122	150800	142104445	4995	4995	4995	4995	1
358	20241122	150700	142099450	4995	4995	4995	4995	0
359	20241122	150600	142099450	4995	4995	4995	4995	0
360	20241122	150500	142099450	4995	4995	4995	4995	0
361	20241122	150400	142099450	4995	4995	4995	4995	1
362	20241122	150300	142094455	4995	4995	4995	4995	1
363	20241122	150200	142089460	4985	4985	4985	4985	0
364	20241122	150100	142089460	4985	4985	4985	4985	2
365	20241122	150000	142079490	4985	4985	4985	4985	0
366	20241122	145900	142079490	4985	4985	4985	4985	3
367	20241122	145800	142064535	4985	4985	4985	4985	1
368	20241122	145700	142059550	4985	4985	4985	4985	0
369	20241122	145600	142059550	4985	4985	4985	4985	1
370	20241122	145500	142054565	4980	4980	4980	4980	439
371	20241122	145400	139868345	5000	5000	5000	5000	0
372	20241122	145300	139868345	5000	5000	5000	5000	0
373	20241122	145200	139868345	5000	5000	5000	5000	4
374	20241122	145100	139848345	4980	4980	4980	4980	0
375	20241122	145000	139848345	4980	4980	4980	4980	0
376	20241122	144900	139848345	4980	4980	4980	4980	1
377	20241122	144800	139843365	4980	4980	4980	4980	30
378	20241122	144700	139693965	4975	4975	4975	4975	0
379	20241122	144600	139693965	4975	4975	4975	4975	0
380	20241122	144500	139693965	4975	4975	4975	4975	600
381	20241122	144400	136708965	4975	4975	4975	4975	0
382	20241122	144300	136708965	4975	4975	4975	4975	0
383	20241122	144200	136708965	4975	4975	4975	4975	0
384	20241122	144100	136708965	4975	4975	4975	4975	1
385	20241122	144000	136703990	4975	4975	4975	4975	0
386	20241122	143900	136703990	4975	4975	4975	4975	2
387	20241122	143800	136694040	4975	4975	4975	4975	0
388	20241122	143700	136694040	4975	4980	4980	4975	1000
389	20241122	143600	131714105	5000	5000	5000	5000	100
390	20241122	143500	131214105	4990	4990	4990	4990	19
391	20241122	143400	131119295	4980	4980	4980	4980	0
392	20241122	143300	131119295	4980	4980	4980	4980	0
393	20241122	143200	131119295	4980	4980	4980	4980	0
394	20241122	143100	131119295	4980	4980	4980	4980	0
395	20241122	143000	131119295	4980	4980	4980	4980	0
396	20241122	142900	131119295	4980	4980	4980	4980	0
397	20241122	142800	131119295	4980	4980	4980	4980	0
398	20241122	142700	131119295	4980	4980	4980	4980	0
399	20241122	142600	131119295	4980	4980	4980	4980	0
400	20241122	142500	131119295	4980	4980	4980	4980	0
401	20241122	142400	131119295	4980	4980	4980	4980	0
402	20241122	142300	131119295	4980	4980	4980	4980	0
403	20241122	142200	131119295	4980	4980	4980	4980	0
404	20241122	142100	131119295	4980	4980	4980	4980	98
405	20241122	142000	130631255	4980	4980	4980	4980	0
406	20241122	141900	130631255	4980	4980	4980	4980	0
407	20241122	141800	130631255	4980	4980	4980	4980	0
408	20241122	141700	130631255	4980	4980	4980	4980	0
409	20241122	141600	130631255	4980	4980	4980	4980	0
410	20241122	141500	130631255	4980	4980	4980	4980	0
411	20241122	141400	130631255	4980	4980	4980	4980	0
412	20241122	141300	130631255	4980	4980	4980	4980	0
413	20241122	141200	130631255	4980	4985	4985	4980	246
414	20241122	141100	129405905	4985	4985	4985	4985	0
415	20241122	141000	129405905	4985	4985	4985	4985	900
416	20241122	140900	124919405	4985	4985	4985	4985	0
417	20241122	140800	124919405	4985	4985	4985	4985	0
418	20241122	140700	124919405	4985	4985	4985	4985	0
419	20241122	140600	124919405	4985	4985	4985	4985	0
420	20241122	140500	124919405	4985	4985	4985	4985	0
421	20241122	140400	124919405	4985	4990	4990	4985	101
422	20241122	140300	124415420	4990	4990	4990	4990	1327
423	20241122	140200	117793690	4990	4995	4995	4990	2176
424	20241122	140100	106925725	4995	4995	4995	4995	10
425	20241122	140000	106875775	5000	5000	5000	5000	0
426	20241122	135900	106875775	5000	5000	5000	5000	0
427	20241122	135800	106875775	5000	5000	5000	5000	0
428	20241122	135700	106875775	5000	5000	5000	5000	0
429	20241122	135600	106875775	5000	5000	5000	5000	0
430	20241122	135500	106875775	5000	5000	5000	5000	2
431	20241122	135400	106865775	5000	5000	5000	5000	97
432	20241122	135300	106380775	5000	5000	5000	5000	1
433	20241122	135200	106375775	5000	5000	5000	5000	0
434	20241122	135100	106375775	5000	5000	5000	5000	0
435	20241122	135000	106375775	5000	5000	5000	5000	2574
436	20241122	134900	93505775	5030	5030	5030	5030	0
437	20241122	134800	93505775	5030	5030	5030	5030	0
438	20241122	134700	93505775	5030	5030	5030	5030	0
439	20241122	134600	93505775	5030	5030	5030	5030	0
440	20241122	134500	93505775	5030	5030	5030	5030	0
441	20241122	134400	93505775	5030	5030	5030	5030	0
442	20241122	134300	93505775	5030	5030	5030	5030	0
443	20241122	134200	93505775	5030	5030	5030	5030	20
444	20241122	134100	93405175	5030	5030	5030	5030	100
445	20241122	134000	92902175	5030	5030	5030	5030	1
446	20241122	133900	92897145	5000	5000	5000	5000	0
447	20241122	133800	92897145	5000	5000	5000	5000	0
448	20241122	133700	92897145	5000	5010	5010	5000	20
449	20241122	133600	92797045	5020	5020	5020	5020	20
450	20241122	133500	92696645	5020	5020	5020	5020	0
451	20241122	133400	92696645	5020	5020	5020	5020	0
452	20241122	133300	92696645	5020	5020	5020	5020	0
453	20241122	133200	92696645	5020	5020	5020	5020	0
454	20241122	133100	92696645	5020	5020	5020	5020	0
455	20241122	133000	92696645	5020	5020	5020	5020	0
456	20241122	132900	92696645	5020	5010	5020	5010	84
457	20241122	132800	92275245	5010	5010	5010	5010	0
458	20241122	132700	92275245	5010	5010	5010	5010	0
459	20241122	132600	92275245	5010	5010	5010	5010	0
460	20241122	132500	92275245	5010	5010	5010	5010	0
461	20241122	132400	92275245	5010	5010	5010	5010	0
462	20241122	132300	92275245	5010	5010	5010	5010	21
463	20241122	132200	92170035	5010	5010	5010	5010	0
464	20241122	132100	92170035	5010	5010	5010	5010	28
465	20241122	132000	92029755	5030	5030	5030	5030	0
466	20241122	131900	92029755	5030	5030	5030	5030	1
467	20241122	131800	92024725	5000	5000	5000	5000	0
468	20241122	131700	92024725	5000	5000	5000	5000	5
469	20241122	131600	91999725	5000	5000	5000	5000	100
470	20241122	131500	91499725	5000	5000	5000	5000	0
471	20241122	131400	91499725	5000	5010	5010	5000	278
472	20241122	131300	90109315	5010	5010	5010	5010	0
473	20241122	131200	90109315	5010	5010	5010	5010	1
474	20241122	131100	90104305	5010	5010	5010	5010	52
475	20241122	131000	89843785	5030	5030	5030	5030	0
476	20241122	130900	89843785	5030	5010	5030	5010	74
477	20241122	130800	89472045	5030	5030	5030	5030	0
478	20241122	130700	89472045	5030	5030	5030	5030	33
479	20241122	130600	89306055	5030	5030	5030	5030	0
480	20241122	130500	89306055	5030	5030	5030	5030	49
481	20241122	130400	89059585	5010	5010	5010	5010	0
482	20241122	130300	89059585	5010	5010	5010	5010	0
483	20241122	130200	89059585	5010	5010	5010	5010	1692
484	20241122	130100	80582665	5040	5040	5040	5040	0
485	20241122	130000	80582665	5040	5040	5040	5040	0
486	20241122	125900	80582665	5040	5040	5040	5040	0
487	20241122	125800	80582665	5040	5040	5040	5040	0
488	20241122	125700	80582665	5040	5040	5040	5040	0
489	20241122	125600	80582665	5040	5040	5040	5040	0
490	20241122	125500	80582665	5040	5020	5040	5020	2431
491	20241122	125400	68365575	5020	5020	5020	5020	0
492	20241122	125300	68365575	5020	5020	5020	5020	0
493	20241122	125200	68365575	5020	5020	5020	5020	24
494	20241122	125100	68245095	5010	5010	5010	5010	0
495	20241122	125000	68245095	5010	5010	5010	5010	5
496	20241122	124900	68220045	5010	5010	5010	5010	0
497	20241122	124800	68220045	5010	5010	5010	5010	0
498	20241122	124700	68220045	5010	5010	5010	5010	0
499	20241122	124600	68220045	5010	5010	5010	5010	0
500	20241122	124500	68220045	5010	5010	5010	5010	7
501	20241122	124400	68184975	5010	5010	5010	5010	0
502	20241122	124300	68184975	5010	5010	5010	5010	0
503	20241122	124200	68184975	5010	5010	5010	5010	208
504	20241122	124100	67142895	5020	5020	5020	5020	10
505	20241122	124000	67092695	5010	5010	5010	5010	0
506	20241122	123900	67092695	5010	5010	5010	5010	0
507	20241122	123800	67092695	5010	5010	5010	5010	0
508	20241122	123700	67092695	5010	5010	5010	5010	0
509	20241122	123600	67092695	5010	5010	5010	5010	0
510	20241122	123500	67092695	5010	5010	5010	5010	0
511	20241122	123400	67092695	5010	5010	5010	5010	0
512	20241122	123300	67092695	5010	5010	5010	5010	0
513	20241122	123200	67092695	5010	5010	5010	5010	4
514	20241122	123100	67072655	5010	5010	5010	5010	1
515	20241122	123000	67067645	5020	5020	5020	5020	0
516	20241122	122900	67067645	5020	5020	5020	5020	21
517	20241122	122800	66962225	5020	5020	5020	5020	8
518	20241122	122700	66922065	5010	5010	5010	5010	0
519	20241122	122600	66922065	5010	5010	5010	5010	0
520	20241122	122500	66922065	5010	5010	5010	5010	0
521	20241122	122400	66922065	5010	5010	5010	5010	111
522	20241122	122300	66365955	5010	5010	5010	5010	2
523	20241122	122200	66355935	5020	5020	5020	5020	4
524	20241122	122100	66335855	5010	5020	5020	5010	3
525	20241122	122000	66320805	5020	5020	5030	5020	11
526	20241122	121900	66265505	5010	5010	5010	5010	0
527	20241122	121800	66265505	5010	5010	5010	5010	0
528	20241122	121700	66265505	5010	5010	5010	5010	0
529	20241122	121600	66265505	5010	5010	5010	5010	0
530	20241122	121500	66265505	5010	5010	5010	5010	0
531	20241122	121400	66265505	5010	5010	5010	5010	0
532	20241122	121300	66265505	5010	5010	5010	5010	0
533	20241122	121200	66265505	5010	5010	5010	5010	0
534	20241122	121100	66265505	5010	5010	5010	5010	0
535	20241122	121000	66265505	5010	5010	5010	5010	0
536	20241122	120900	66265505	5010	5010	5010	5010	0
537	20241122	120800	66265505	5010	5010	5010	5010	0
538	20241122	120700	66265505	5010	5010	5010	5010	0
539	20241122	120600	66265505	5010	5010	5010	5010	0
540	20241122	120500	66265505	5010	5010	5010	5010	0
541	20241122	120400	66265505	5010	5010	5010	5010	0
542	20241122	120300	66265505	5010	5010	5010	5010	1470
543	20241122	120200	58900805	5010	5010	5010	5010	0
544	20241122	120100	58900805	5010	5010	5010	5010	28
545	20241122	120000	58760525	5030	5030	5030	5030	0
546	20241122	115900	58760525	5030	5030	5030	5030	0
547	20241122	115800	58760525	5030	5030	5030	5030	0
548	20241122	115700	58760525	5030	5030	5030	5030	10
549	20241122	115600	58710225	5000	5000	5000	5000	0
550	20241122	115500	58710225	5000	5000	5000	5000	1
551	20241122	115400	58705225	5030	5010	5030	5010	1502
552	20241122	115300	51180175	5030	5030	5030	5030	0
553	20241122	115200	51180175	5030	5030	5030	5030	0
554	20241122	115100	51180175	5030	5030	5030	5030	0
555	20241122	115000	51180175	5030	5030	5030	5030	0
556	20241122	114900	51180175	5030	5030	5030	5030	0
557	20241122	114800	51180175	5030	5030	5030	5030	0
558	20241122	114700	51180175	5030	5030	5030	5030	0
559	20241122	114600	51180175	5030	5030	5030	5030	0
560	20241122	114500	51180175	5030	5030	5030	5030	0
561	20241122	114400	51180175	5030	5030	5030	5030	10
562	20241122	114300	51129875	5010	5010	5010	5010	0
563	20241122	114200	51129875	5010	5010	5010	5010	300
564	20241122	114100	49626875	5030	5030	5030	5030	0
565	20241122	114000	49626875	5030	5030	5030	5030	0
566	20241122	113900	49626875	5030	5030	5030	5030	0
567	20241122	113800	49626875	5030	5030	5030	5030	0
568	20241122	113700	49626875	5030	5030	5030	5030	0
569	20241122	113600	49626875	5030	5030	5030	5030	0
570	20241122	113500	49626875	5030	5030	5030	5030	0
571	20241122	113400	49626875	5030	5030	5030	5030	0
572	20241122	113300	49626875	5030	5030	5030	5030	0
573	20241122	113200	49626875	5030	5030	5030	5030	10
574	20241122	113100	49576575	5010	5010	5010	5010	0
575	20241122	113000	49576575	5010	5010	5010	5010	0
576	20241122	112900	49576575	5010	5010	5010	5010	0
577	20241122	112800	49576575	5010	5010	5010	5010	0
578	20241122	112700	49576575	5010	5010	5010	5010	0
579	20241122	112600	49576575	5010	5010	5010	5010	40
580	20241122	112500	49376175	5030	5030	5030	5030	0
581	20241122	112400	49376175	5030	5030	5030	5030	0
582	20241122	112300	49376175	5030	5030	5030	5030	10
583	20241122	112200	49325875	5010	5010	5010	5010	0
584	20241122	112100	49325875	5010	5010	5010	5010	9
585	20241122	112000	49280785	5030	5030	5030	5030	0
586	20241122	111900	49280785	5030	5030	5030	5030	0
587	20241122	111800	49280785	5030	5030	5030	5030	0
588	20241122	111700	49280785	5030	5030	5030	5030	0
589	20241122	111600	49280785	5030	5030	5030	5030	1
590	20241122	111500	49275755	5030	5030	5030	5030	0
591	20241122	111400	49275755	5030	5020	5030	5020	170
592	20241122	111300	48420695	5010	5010	5010	5010	0
593	20241122	111200	48420695	5010	5010	5010	5010	0
594	20241122	111100	48420695	5010	5010	5010	5010	0
595	20241122	111000	48420695	5010	5010	5010	5010	0
596	20241122	110900	48420695	5010	5010	5010	5010	0
597	20241122	110800	48420695	5010	5010	5010	5010	0
598	20241122	110700	48420695	5010	5010	5010	5010	0
599	20241122	110600	48420695	5010	5010	5010	5010	2
600	20241122	110500	48410675	5030	5020	5030	5020	567
601	20241122	110400	45558735	5010	5010	5010	5010	0
602	20241122	110300	45558735	5010	5010	5010	5010	28
603	20241122	110200	45418455	5030	5030	5030	5030	0
604	20241122	110100	45418455	5030	5030	5030	5030	1
605	20241122	110000	45413425	5000	5000	5000	5000	0
606	20241122	105900	45413425	5000	5000	5000	5000	100
607	20241122	105800	44913425	5010	5010	5020	5010	2200
608	20241122	105700	33891215	5010	5010	5010	5010	0
609	20241122	105600	33891215	5010	5010	5010	5010	0
610	20241122	105500	33891215	5010	5010	5010	5010	0
611	20241122	105400	33891215	5010	5020	5020	5010	219
612	20241122	105300	32792035	5020	5020	5020	5020	0
613	20241122	105200	32792035	5020	5020	5020	5020	0
614	20241122	105100	32792035	5020	5020	5020	5020	0
615	20241122	105000	32792035	5020	5020	5020	5020	0
616	20241122	104900	32792035	5020	5020	5020	5020	0
617	20241122	104800	32792035	5020	5020	5020	5020	0
618	20241122	104700	32792035	5020	5020	5020	5020	0
619	20241122	104600	32792035	5020	5020	5020	5020	1
620	20241122	104500	32787015	5020	5020	5020	5020	0
621	20241122	104400	32787015	5020	5020	5020	5020	0
622	20241122	104300	32787015	5020	5020	5020	5020	0
623	20241122	104200	32787015	5020	5020	5020	5020	0
624	20241122	104100	32787015	5020	5020	5020	5020	0
625	20241122	104000	32787015	5020	5020	5020	5020	0
626	20241122	103900	32787015	5020	5020	5020	5020	0
627	20241122	103800	32787015	5020	5020	5020	5020	0
628	20241122	103700	32787015	5020	5020	5020	5020	0
629	20241122	103600	32787015	5020	5020	5020	5020	0
630	20241122	103500	32787015	5020	5020	5020	5020	0
631	20241122	103400	32787015	5020	5020	5020	5020	0
632	20241122	103300	32787015	5020	5020	5020	5020	0
633	20241122	103200	32787015	5020	5020	5020	5020	176
634	20241122	103100	31903495	5020	5020	5020	5020	0
635	20241122	103000	31903495	5020	5020	5020	5020	0
636	20241122	102900	31903495	5020	5020	5020	5020	10
637	20241122	102800	31853295	5010	5010	5010	5010	0
638	20241122	102700	31853295	5010	5010	5010	5010	0
639	20241122	102600	31853295	5010	5010	5010	5010	71
640	20241122	102500	31497585	5030	5030	5030	5030	0
641	20241122	102400	31497585	5030	5030	5030	5030	0
642	20241122	102300	31497585	5030	5020	5030	5020	50
643	20241122	102200	31246565	5010	5010	5010	5010	0
644	20241122	102100	31246565	5010	5010	5010	5010	85
645	20241122	102000	30820715	5010	5010	5010	5010	0
646	20241122	101900	30820715	5010	5010	5010	5010	0
647	20241122	101800	30820715	5010	5010	5010	5010	0
648	20241122	101700	30820715	5010	5010	5010	5010	0
649	20241122	101600	30820715	5010	5030	5030	5010	2
650	20241122	101500	30810675	5010	5020	5020	5010	73
651	20241122	101400	30444545	5040	5040	5040	5040	0
652	20241122	101300	30444545	5040	5040	5040	5040	0
653	20241122	101200	30444545	5040	5040	5040	5040	0
654	20241122	101100	30444545	5040	5040	5040	5040	0
655	20241122	101000	30444545	5040	5040	5040	5040	0
656	20241122	100900	30444545	5040	5030	5040	5030	60
657	20241122	100800	30142685	5020	5020	5020	5020	7
658	20241122	100700	30107545	5030	5030	5030	5030	0
659	20241122	100600	30107545	5030	5020	5030	5020	16
660	20241122	100500	30027185	5020	5030	5030	5020	2
661	20241122	100400	30017135	5030	5030	5030	5030	0
662	20241122	100300	30017135	5030	5030	5030	5030	0
663	20241122	100200	30017135	5030	5030	5030	5030	0
664	20241122	100100	30017135	5030	5030	5030	5030	0
665	20241122	100000	30017135	5030	5030	5030	5030	13
666	20241122	095900	29951745	5030	5030	5030	5030	107
667	20241122	095800	29413535	5040	5040	5040	5040	0
668	20241122	095700	29413535	5040	5040	5040	5040	0
669	20241122	095600	29413535	5040	5040	5040	5040	20
670	20241122	095500	29312735	5040	5040	5040	5040	0
671	20241122	095400	29312735	5040	5040	5040	5040	0
672	20241122	095300	29312735	5040	5040	5040	5040	1
673	20241122	095200	29307695	5020	5020	5020	5020	0
674	20241122	095100	29307695	5020	5020	5020	5020	104
675	20241122	095000	28785615	5020	5020	5020	5020	0
676	20241122	094900	28785615	5020	5020	5020	5020	1
677	20241122	094800	28780595	5020	5020	5020	5020	0
678	20241122	094700	28780595	5020	5020	5020	5020	0
679	20241122	094600	28780595	5020	5020	5020	5020	64
680	20241122	094500	28459315	5050	5050	5050	5050	1
681	20241122	094400	28454265	5050	5020	5050	5020	3
682	20241122	094300	28439175	5020	5020	5020	5020	1
683	20241122	094200	28434155	5060	5060	5060	5060	0
684	20241122	094100	28434155	5060	5060	5060	5060	0
685	20241122	094000	28434155	5060	5050	5060	5050	1254
686	20241122	093900	22092985	5050	5050	5050	5050	817
687	20241122	093800	17967135	5040	5040	5040	5040	717
688	20241122	093700	14353455	5040	5040	5040	5040	0
689	20241122	093600	14353455	5040	5020	5040	5020	1041
690	20241122	093500	9113895	5010	5010	5010	5010	0
691	20241122	093400	9113895	5010	5010	5010	5010	5
692	20241122	093300	9088845	5000	5000	5000	5000	0
693	20241122	093200	9088845	5000	5000	5000	5000	0
694	20241122	093100	9088845	5000	5000	5000	5000	0
695	20241122	093000	9088845	5000	5000	5000	5000	0
696	20241122	092900	9088845	5000	5000	5000	5000	80
697	20241122	092800	8688845	5020	5020	5020	5020	2
698	20241122	092700	8678805	4995	4995	4995	4995	0
699	20241122	092600	8678805	4995	5010	5010	4995	199
700	20241122	092500	7684125	5020	5020	5020	5020	0
701	20241122	092400	7684125	5020	5020	5020	5020	0
702	20241122	092300	7684125	5020	5020	5020	5020	5
703	20241122	092200	7659025	5020	5020	5020	5020	0
704	20241122	092100	7659025	5020	5020	5020	5020	41
705	20241122	092000	7453205	5020	5020	5020	5020	10
706	20241122	091900	7403005	5020	5020	5020	5020	1
707	20241122	091800	7397985	5020	5020	5030	5020	20
708	20241122	091700	7297505	5030	5030	5030	5030	0
709	20241122	091600	7297505	5030	5030	5030	5030	0
710	20241122	091500	7297505	5030	5030	5030	5030	0
711	20241122	091400	7297505	5030	5030	5030	5030	146
712	20241122	091300	6563125	5030	5020	5030	5020	21
713	20241122	091200	6457695	5020	5020	5020	5020	1
714	20241122	091100	6452675	5010	5010	5010	5010	0
715	20241122	091000	6452675	5010	5010	5010	5010	349
716	20241122	090900	4704185	5010	5000	5010	5000	245
717	20241122	090800	3479135	5010	5010	5010	5010	7
718	20241122	090700	3444065	5010	4975	5010	4975	498
719	20241122	090600	951500	5010	5010	5010	5010	2
720	20241122	090500	941480	5010	5010	5010	5010	5
721	20241122	090400	916430	4970	4970	4970	4970	0
722	20241122	090300	916430	4970	4970	4970	4970	0
723	20241122	090200	916430	4970	4970	4970	4970	0
724	20241122	090100	916430	4970	4970	4970	4970	0
725	20241122	090000	916430	4970	5000	5000	4970	184