KissMeData/064520/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	193000	176923905	4175	4175	4175	4175	85
3	20231120	192900	176923905	4175	4175	4175	4175	0
4	20231120	192800	176923905	4175	4175	4175	4175	0
5	20231120	192700	176923905	4175	4175	4175	4175	0
6	20231120	192600	176923905	4175	4175	4175	4175	0
7	20231120	192500	176923905	4175	4175	4175	4175	0
8	20231120	192400	176923905	4175	4175	4175	4175	0
9	20231120	192300	176923905	4175	4175	4175	4175	0
10	20231120	192200	176923905	4175	4175	4175	4175	0
11	20231120	192100	176923905	4175	4175	4175	4175	0
12	20231120	192000	176923905	4175	4175	4175	4175	0
13	20231120	191900	176923905	4175	4175	4175	4175	0
14	20231120	191800	176923905	4175	4175	4175	4175	0
15	20231120	191700	176923905	4175	4175	4175	4175	0
16	20231120	191600	176923905	4175	4175	4175	4175	0
17	20231120	191500	176923905	4175	4175	4175	4175	0
18	20231120	191400	176923905	4175	4175	4175	4175	0
19	20231120	191300	176923905	4175	4175	4175	4175	0
20	20231120	191200	176923905	4175	4175	4175	4175	0
21	20231120	191100	176923905	4175	4175	4175	4175	0
22	20231120	191000	176923905	4175	4175	4175	4175	0
23	20231120	190900	176923905	4175	4175	4175	4175	0
24	20231120	190800	176923905	4175	4175	4175	4175	0
25	20231120	190700	176923905	4175	4175	4175	4175	0
26	20231120	190600	176923905	4175	4175	4175	4175	0
27	20231120	190500	176923905	4175	4175	4175	4175	0
28	20231120	190400	176923905	4175	4175	4175	4175	0
29	20231120	190300	176923905	4175	4175	4175	4175	0
30	20231120	190200	176923905	4175	4175	4175	4175	0
31	20231120	190100	176923905	4175	4175	4175	4175	0
32	20231120	190000	176923905	4175	4175	4175	4175	85
33	20231120	185900	176923905	4175	4175	4175	4175	0
34	20231120	185800	176923905	4175	4175	4175	4175	0
35	20231120	185700	176923905	4175	4175	4175	4175	0
36	20231120	185600	176923905	4175	4175	4175	4175	0
37	20231120	185500	176923905	4175	4175	4175	4175	0
38	20231120	185400	176923905	4175	4175	4175	4175	0
39	20231120	185300	176923905	4175	4175	4175	4175	0
40	20231120	185200	176923905	4175	4175	4175	4175	0
41	20231120	185100	176923905	4175	4175	4175	4175	0
42	20231120	185000	176923905	4175	4175	4175	4175	0
43	20231120	184900	176923905	4175	4175	4175	4175	0
44	20231120	184800	176923905	4175	4175	4175	4175	0
45	20231120	184700	176923905	4175	4175	4175	4175	0
46	20231120	184600	176923905	4175	4175	4175	4175	0
47	20231120	184500	176923905	4175	4175	4175	4175	0
48	20231120	184400	176923905	4175	4175	4175	4175	0
49	20231120	184300	176923905	4175	4175	4175	4175	0
50	20231120	184200	176923905	4175	4175	4175	4175	0
51	20231120	184100	176923905	4175	4175	4175	4175	0
52	20231120	184000	176923905	4175	4175	4175	4175	0
53	20231120	183900	176923905	4175	4175	4175	4175	0
54	20231120	183800	176923905	4175	4175	4175	4175	0
55	20231120	183700	176923905	4175	4175	4175	4175	0
56	20231120	183600	176923905	4175	4175	4175	4175	0
57	20231120	183500	176923905	4175	4175	4175	4175	0
58	20231120	183400	176923905	4175	4175	4175	4175	0
59	20231120	183300	176923905	4175	4175	4175	4175	0
60	20231120	183200	176923905	4175	4175	4175	4175	0
61	20231120	183100	176923905	4175	4175	4175	4175	0
62	20231120	183000	176923905	4175	4175	4175	4175	85
63	20231120	182900	176923905	4175	4175	4175	4175	0
64	20231120	182800	176923905	4175	4175	4175	4175	0
65	20231120	182700	176923905	4175	4175	4175	4175	0
66	20231120	182600	176923905	4175	4175	4175	4175	0
67	20231120	182500	176923905	4175	4175	4175	4175	0
68	20231120	182400	176923905	4175	4175	4175	4175	0
69	20231120	182300	176923905	4175	4175	4175	4175	0
70	20231120	182200	176923905	4175	4175	4175	4175	0
71	20231120	182100	176923905	4175	4175	4175	4175	0
72	20231120	182000	176923905	4175	4175	4175	4175	0
73	20231120	181900	176923905	4175	4175	4175	4175	0
74	20231120	181800	176923905	4175	4175	4175	4175	0
75	20231120	181700	176923905	4175	4175	4175	4175	0
76	20231120	181600	176923905	4175	4175	4175	4175	0
77	20231120	181500	176923905	4175	4175	4175	4175	0
78	20231120	181400	176923905	4175	4175	4175	4175	0
79	20231120	181300	176923905	4175	4175	4175	4175	0
80	20231120	181200	176923905	4175	4175	4175	4175	0
81	20231120	181100	176923905	4175	4175	4175	4175	0
82	20231120	181000	176923905	4175	4175	4175	4175	0
83	20231120	180900	176923905	4175	4175	4175	4175	0
84	20231120	180800	176923905	4175	4175	4175	4175	0
85	20231120	180700	176923905	4175	4175	4175	4175	0
86	20231120	180600	176923905	4175	4175	4175	4175	0
87	20231120	180500	176923905	4175	4175	4175	4175	0
88	20231120	180400	176923905	4175	4175	4175	4175	0
89	20231120	180300	176923905	4175	4175	4175	4175	0
90	20231120	180200	176923905	4175	4175	4175	4175	0
91	20231120	180100	176923905	4175	4175	4175	4175	0
92	20231120	180000	176923905	4175	4175	4175	4175	85
93	20231120	175900	176923905	4175	4175	4175	4175	0
94	20231120	175800	176923905	4175	4175	4175	4175	0
95	20231120	175700	176923905	4175	4175	4175	4175	0
96	20231120	175600	176923905	4175	4175	4175	4175	0
97	20231120	175500	176923905	4175	4175	4175	4175	0
98	20231120	175400	176923905	4175	4175	4175	4175	0
99	20231120	175300	176923905	4175	4175	4175	4175	0
100	20231120	175200	176923905	4175	4175	4175	4175	0
101	20231120	175100	176923905	4175	4175	4175	4175	0
102	20231120	175000	176923905	4175	4175	4175	4175	0
103	20231120	174900	176923905	4175	4175	4175	4175	0
104	20231120	174800	176923905	4175	4175	4175	4175	0
105	20231120	174700	176923905	4175	4175	4175	4175	0
106	20231120	174600	176923905	4175	4175	4175	4175	0
107	20231120	174500	176923905	4175	4175	4175	4175	0
108	20231120	174400	176923905	4175	4175	4175	4175	0
109	20231120	174300	176923905	4175	4175	4175	4175	0
110	20231120	174200	176923905	4175	4175	4175	4175	0
111	20231120	174100	176923905	4175	4175	4175	4175	0
112	20231120	174000	176923905	4175	4175	4175	4175	0
113	20231120	173900	176923905	4175	4175	4175	4175	0
114	20231120	173800	176923905	4175	4175	4175	4175	0
115	20231120	173700	176923905	4175	4175	4175	4175	0
116	20231120	173600	176923905	4175	4175	4175	4175	0
117	20231120	173500	176923905	4175	4175	4175	4175	0
118	20231120	173400	176923905	4175	4175	4175	4175	0
119	20231120	173300	176923905	4175	4175	4175	4175	0
120	20231120	173200	176923905	4175	4175	4175	4175	0
121	20231120	173100	176923905	4175	4175	4175	4175	0
122	20231120	173000	176923905	4175	4175	4175	4175	85
123	20231120	172900	176923905	4175	4175	4175	4175	0
124	20231120	172800	176923905	4175	4175	4175	4175	0
125	20231120	172700	176923905	4175	4175	4175	4175	0
126	20231120	172600	176923905	4175	4175	4175	4175	0
127	20231120	172500	176923905	4175	4175	4175	4175	0
128	20231120	172400	176923905	4175	4175	4175	4175	0
129	20231120	172300	176923905	4175	4175	4175	4175	0
130	20231120	172200	176923905	4175	4175	4175	4175	0
131	20231120	172100	176923905	4175	4175	4175	4175	0
132	20231120	172000	176923905	4175	4175	4175	4175	0
133	20231120	171900	176923905	4175	4175	4175	4175	0
134	20231120	171800	176923905	4175	4175	4175	4175	0
135	20231120	171700	176923905	4175	4175	4175	4175	0
136	20231120	171600	176923905	4175	4175	4175	4175	0
137	20231120	171500	176923905	4175	4175	4175	4175	0
138	20231120	171400	176923905	4175	4175	4175	4175	0
139	20231120	171300	176923905	4175	4175	4175	4175	0
140	20231120	171200	176923905	4175	4175	4175	4175	0
141	20231120	171100	176923905	4175	4175	4175	4175	0
142	20231120	171000	176923905	4175	4175	4175	4175	0
143	20231120	170900	176923905	4175	4175	4175	4175	0
144	20231120	170800	176923905	4175	4175	4175	4175	0
145	20231120	170700	176923905	4175	4175	4175	4175	0
146	20231120	170600	176923905	4175	4175	4175	4175	0
147	20231120	170500	176923905	4175	4175	4175	4175	0
148	20231120	170400	176923905	4175	4175	4175	4175	0
149	20231120	170300	176923905	4175	4175	4175	4175	0
150	20231120	170200	176923905	4175	4175	4175	4175	0
151	20231120	170100	176923905	4175	4175	4175	4175	0
152	20231120	170000	176923905	4175	4175	4175	4175	85
153	20231120	165900	176923905	4175	4175	4175	4175	0
154	20231120	165800	176923905	4175	4175	4175	4175	0
155	20231120	165700	176923905	4175	4175	4175	4175	0
156	20231120	165600	176923905	4175	4175	4175	4175	0
157	20231120	165500	176923905	4175	4175	4175	4175	0
158	20231120	165400	176923905	4175	4175	4175	4175	0
159	20231120	165300	176923905	4175	4175	4175	4175	0
160	20231120	165200	176923905	4175	4175	4175	4175	0
161	20231120	165100	176923905	4175	4175	4175	4175	0
162	20231120	165000	176923905	4175	4175	4175	4175	0
163	20231120	164900	176923905	4175	4175	4175	4175	0
164	20231120	164800	176923905	4175	4175	4175	4175	0
165	20231120	164700	176923905	4175	4175	4175	4175	0
166	20231120	164600	176923905	4175	4175	4175	4175	0
167	20231120	164500	176923905	4175	4175	4175	4175	0
168	20231120	164400	176923905	4175	4175	4175	4175	0
169	20231120	164300	176923905	4175	4175	4175	4175	0
170	20231120	164200	176923905	4175	4175	4175	4175	0
171	20231120	164100	176923905	4175	4175	4175	4175	0
172	20231120	164000	176923905	4175	4175	4175	4175	0
173	20231120	163900	176923905	4175	4175	4175	4175	0
174	20231120	163800	176923905	4175	4175	4175	4175	0
175	20231120	163700	176923905	4175	4175	4175	4175	0
176	20231120	163600	176923905	4175	4175	4175	4175	0
177	20231120	163500	176923905	4175	4175	4175	4175	0
178	20231120	163400	176923905	4175	4175	4175	4175	0
179	20231120	163300	176923905	4175	4175	4175	4175	0
180	20231120	163200	176923905	4175	4175	4175	4175	0
181	20231120	163100	176923905	4175	4175	4175	4175	0
182	20231120	163000	176923905	4175	4175	4175	4175	85
183	20231120	162900	176923905	4175	4175	4175	4175	0
184	20231120	162800	176923905	4175	4175	4175	4175	0
185	20231120	162700	176923905	4175	4175	4175	4175	0
186	20231120	162600	176923905	4175	4175	4175	4175	0
187	20231120	162500	176923905	4175	4175	4175	4175	0
188	20231120	162400	176923905	4175	4175	4175	4175	0
189	20231120	162300	176923905	4175	4175	4175	4175	0
190	20231120	162200	176923905	4175	4175	4175	4175	0
191	20231120	162100	176923905	4175	4175	4175	4175	0
192	20231120	162000	176923905	4175	4175	4175	4175	0
193	20231120	161900	176923905	4175	4175	4175	4175	0
194	20231120	161800	176923905	4175	4175	4175	4175	0
195	20231120	161700	176923905	4175	4175	4175	4175	0
196	20231120	161600	176923905	4175	4175	4175	4175	0
197	20231120	161500	176923905	4175	4175	4175	4175	0
198	20231120	161400	176923905	4175	4175	4175	4175	0
199	20231120	161300	176923905	4175	4175	4175	4175	0
200	20231120	161200	176923905	4175	4175	4175	4175	0
201	20231120	161100	176923905	4175	4175	4175	4175	0
202	20231120	161000	176923905	4175	4175	4175	4175	0
203	20231120	160900	176923905	4175	4175	4175	4175	0
204	20231120	160800	176923905	4175	4175	4175	4175	0
205	20231120	160700	176923905	4175	4175	4175	4175	0
206	20231120	160600	176923905	4175	4175	4175	4175	0
207	20231120	160500	176923905	4175	4175	4175	4175	0
208	20231120	160400	176923905	4175	4175	4175	4175	0
209	20231120	160300	176923905	4175	4175	4175	4175	0
210	20231120	160200	176923905	4175	4175	4175	4175	0
211	20231120	160100	176923905	4175	4175	4175	4175	0
212	20231120	160000	176923905	4175	4175	4175	4175	85
213	20231120	155900	176923905	4175	4175	4175	4175	0
214	20231120	155800	176923905	4175	4175	4175	4175	0
215	20231120	155700	176923905	4175	4175	4175	4175	0
216	20231120	155600	176923905	4175	4175	4175	4175	0
217	20231120	155500	176923905	4175	4175	4175	4175	0
218	20231120	155400	176923905	4175	4175	4175	4175	0
219	20231120	155300	176923905	4175	4175	4175	4175	0
220	20231120	155200	176923905	4175	4175	4175	4175	0
221	20231120	155100	176923905	4175	4175	4175	4175	0
222	20231120	155000	176923905	4175	4175	4175	4175	0
223	20231120	154900	176923905	4175	4175	4175	4175	0
224	20231120	154800	176923905	4175	4175	4175	4175	0
225	20231120	154700	176923905	4175	4175	4175	4175	0
226	20231120	154600	176923905	4175	4175	4175	4175	0
227	20231120	154500	176923905	4175	4175	4175	4175	0
228	20231120	154400	176923905	4175	4175	4175	4175	0
229	20231120	154300	176923905	4175	4175	4175	4175	0
230	20231120	154200	176923905	4175	4175	4175	4175	0
231	20231120	154100	176923905	4175	4175	4175	4175	0
232	20231120	154000	176923905	4175	4175	4175	4175	0
233	20231120	153900	176923905	4175	4175	4175	4175	0
234	20231120	153800	176923905	4175	4175	4175	4175	0
235	20231120	153700	176923905	4175	4175	4175	4175	0
236	20231120	153600	176923905	4175	4175	4175	4175	0
237	20231120	153500	176923905	4175	4175	4175	4175	0
238	20231120	153400	176923905	4175	4175	4175	4175	0
239	20231120	153300	176923905	4175	4175	4175	4175	0
240	20231120	153200	176923905	4175	4175	4175	4175	0
241	20231120	153100	176923905	4175	4175	4175	4175	0
242	20231120	153000	176923905	4175	4175	4175	4175	170
243	20231120	152900	176569030	4175	4175	4175	4175	0
244	20231120	152800	176569030	4175	4175	4175	4175	0
245	20231120	152700	176569030	4175	4175	4175	4175	0
246	20231120	152600	176569030	4175	4175	4175	4175	0
247	20231120	152500	176569030	4175	4175	4175	4175	0
248	20231120	152400	176569030	4175	4175	4175	4175	0
249	20231120	152300	176569030	4175	4175	4175	4175	0
250	20231120	152200	176569030	4175	4175	4175	4175	0
251	20231120	152100	176569030	4175	4175	4175	4175	0
252	20231120	152000	176569030	4175	4175	4175	4175	0
253	20231120	151900	176569030	4175	4165	4175	4150	618
254	20231120	151800	173992735	4165	4165	4165	4165	2
255	20231120	151700	173984405	4165	4165	4165	4165	0
256	20231120	151600	173984405	4165	4165	4165	4165	1
257	20231120	151500	173980240	4165	4165	4165	4165	0
258	20231120	151400	173980240	4165	4165	4165	4165	0
259	20231120	151300	173980240	4165	4165	4165	4165	0
260	20231120	151200	173980240	4165	4165	4165	4165	0
261	20231120	151100	173980240	4165	4165	4165	4165	0
262	20231120	151000	173980240	4165	4165	4165	4165	0
263	20231120	150900	173980240	4165	4165	4165	4165	4
264	20231120	150800	173963580	4165	4165	4165	4165	8
265	20231120	150700	173930260	4170	4170	4170	4170	0
266	20231120	150600	173930260	4170	4170	4170	4170	0
267	20231120	150500	173930260	4170	4170	4170	4170	0
268	20231120	150400	173930260	4170	4170	4170	4170	0
269	20231120	150300	173930260	4170	4150	4170	4150	1825
270	20231120	150200	166338770	4155	4155	4155	4155	0
271	20231120	150100	166338770	4155	4145	4155	4145	214
272	20231120	150000	165450285	4120	4125	4125	4120	300
273	20231120	145900	164213670	4155	4155	4155	4155	0
274	20231120	145800	164213670	4155	4155	4155	4155	0
275	20231120	145700	164213670	4155	4155	4155	4155	0
276	20231120	145600	164213670	4155	4155	4155	4155	0
277	20231120	145500	164213670	4155	4155	4155	4155	0
278	20231120	145400	164213670	4155	4155	4155	4155	0
279	20231120	145300	164213670	4155	4145	4155	4145	5
280	20231120	145200	164192935	4160	4160	4160	4160	0
281	20231120	145100	164192935	4160	4160	4160	4160	0
282	20231120	145000	164192935	4160	4150	4160	4150	480
283	20231120	144900	162200785	4150	4150	4150	4150	0
284	20231120	144800	162200785	4150	4150	4150	4150	0
285	20231120	144700	162200785	4150	4150	4150	4150	0
286	20231120	144600	162200785	4150	4150	4150	4150	0
287	20231120	144500	162200785	4150	4150	4150	4150	0
288	20231120	144400	162200785	4150	4150	4150	4150	0
289	20231120	144300	162200785	4150	4150	4150	4150	2
290	20231120	144200	162192485	4160	4160	4160	4160	0
291	20231120	144100	162192485	4160	4160	4160	4160	0
292	20231120	144000	162192485	4160	4160	4160	4160	0
293	20231120	143900	162192485	4160	4160	4160	4160	0
294	20231120	143800	162192485	4160	4160	4160	4160	0
295	20231120	143700	162192485	4160	4160	4160	4160	0
296	20231120	143600	162192485	4160	4160	4160	4160	0
297	20231120	143500	162192485	4160	4160	4160	4160	0
298	20231120	143400	162192485	4160	4160	4160	4160	0
299	20231120	143300	162192485	4160	4160	4160	4160	0
300	20231120	143200	162192485	4160	4160	4160	4160	0
301	20231120	143100	162192485	4160	4160	4160	4160	0
302	20231120	143000	162192485	4160	4150	4160	4150	500
303	20231120	142900	160117415	4150	4120	4150	4120	340
304	20231120	142800	158715610	4155	4155	4155	4155	0
305	20231120	142700	158715610	4155	4155	4155	4155	0
306	20231120	142600	158715610	4155	4155	4155	4155	0
307	20231120	142500	158715610	4155	4155	4155	4155	0
308	20231120	142400	158715610	4155	4155	4155	4155	0
309	20231120	142300	158715610	4155	4155	4155	4155	0
310	20231120	142200	158715610	4155	4155	4155	4155	0
311	20231120	142100	158715610	4155	4155	4155	4155	0
312	20231120	142000	158715610	4155	4155	4155	4155	0
313	20231120	141900	158715610	4155	4150	4155	4150	56
314	20231120	141800	158483205	4155	4155	4155	4155	0
315	20231120	141700	158483205	4155	4155	4155	4155	0
316	20231120	141600	158483205	4155	4155	4155	4155	0
317	20231120	141500	158483205	4155	4155	4155	4155	0
318	20231120	141400	158483205	4155	4155	4155	4155	0
319	20231120	141300	158483205	4155	4155	4155	4155	0
320	20231120	141200	158483205	4155	4135	4155	4135	958
321	20231120	141100	154514120	4135	4135	4135	4135	0
322	20231120	141000	154514120	4135	4135	4135	4135	0
323	20231120	140900	154514120	4135	4135	4135	4135	0
324	20231120	140800	154514120	4135	4135	4135	4135	0
325	20231120	140700	154514120	4135	4135	4135	4135	0
326	20231120	140600	154514120	4135	4135	4135	4135	0
327	20231120	140500	154514120	4135	4135	4135	4135	0
328	20231120	140400	154514120	4135	4135	4135	4135	0
329	20231120	140300	154514120	4135	4110	4135	4110	251
330	20231120	140200	153482485	4135	4135	4135	4135	0
331	20231120	140100	153482485	4135	4115	4135	4115	381
332	20231120	140000	151914650	4135	4135	4135	4135	500
333	20231120	135900	149847150	4135	4135	4135	4135	0
334	20231120	135800	149847150	4135	4135	4135	4135	0
335	20231120	135700	149847150	4135	4135	4135	4135	0
336	20231120	135600	149847150	4135	4135	4135	4135	0
337	20231120	135500	149847150	4135	4135	4135	4135	0
338	20231120	135400	149847150	4135	4135	4135	4135	0
339	20231120	135300	149847150	4135	4135	4135	4135	0
340	20231120	135200	149847150	4135	4135	4135	4135	0
341	20231120	135100	149847150	4135	4135	4135	4135	0
342	20231120	135000	149847150	4135	4120	4135	4120	1253
343	20231120	134900	144684775	4135	4135	4135	4135	0
344	20231120	134800	144684775	4135	4135	4135	4135	17
345	20231120	134700	144614480	4140	4140	4140	4140	0
346	20231120	134600	144614480	4140	4140	4140	4140	0
347	20231120	134500	144614480	4140	4140	4140	4140	0
348	20231120	134400	144614480	4140	4140	4140	4140	0
349	20231120	134300	144614480	4140	4140	4140	4140	0
350	20231120	134200	144614480	4140	4140	4140	4140	0
351	20231120	134100	144614480	4140	4140	4140	4140	0
352	20231120	134000	144614480	4140	4140	4140	4140	0
353	20231120	133900	144614480	4140	4140	4140	4140	0
354	20231120	133800	144614480	4140	4140	4140	4140	0
355	20231120	133700	144614480	4140	4140	4140	4140	0
356	20231120	133600	144614480	4140	4140	4140	4140	0
357	20231120	133500	144614480	4140	4140	4140	4140	100
358	20231120	133400	144200480	4140	4140	4140	4140	1
359	20231120	133300	144196340	4105	4105	4105	4105	956
360	20231120	133200	140271960	4145	4145	4145	4145	0
361	20231120	133100	140271960	4145	4145	4145	4145	0
362	20231120	133000	140271960	4145	4145	4145	4145	0
363	20231120	132900	140271960	4145	4130	4145	4130	501
364	20231120	132800	138202815	4130	4110	4130	4110	428
365	20231120	132700	136443715	4110	4110	4110	4110	200
366	20231120	132600	135621715	4130	4130	4130	4130	0
367	20231120	132500	135621715	4130	4130	4130	4130	0
368	20231120	132400	135621715	4130	4130	4130	4130	0
369	20231120	132300	135621715	4130	4130	4130	4130	0
370	20231120	132200	135621715	4130	4130	4130	4130	0
371	20231120	132100	135621715	4130	4130	4130	4130	0
372	20231120	132000	135621715	4130	4130	4130	4130	0
373	20231120	131900	135621715	4130	4130	4130	4130	0
374	20231120	131800	135621715	4130	4130	4130	4130	0
375	20231120	131700	135621715	4130	4130	4130	4130	0
376	20231120	131600	135621715	4130	4130	4130	4130	0
377	20231120	131500	135621715	4130	4130	4130	4130	0
378	20231120	131400	135621715	4130	4130	4130	4130	0
379	20231120	131300	135621715	4130	4130	4130	4130	0
380	20231120	131200	135621715	4130	4115	4130	4115	1269
381	20231120	131100	130399765	4130	4130	4130	4130	6
382	20231120	131000	130374985	4130	4130	4130	4130	0
383	20231120	130900	130374985	4130	4130	4130	4130	30
384	20231120	130800	130251085	4130	4130	4130	4130	0
385	20231120	130700	130251085	4130	4130	4130	4130	0
386	20231120	130600	130251085	4130	4130	4130	4130	0
387	20231120	130500	130251085	4130	4130	4130	4130	0
388	20231120	130400	130251085	4130	4130	4130	4130	0
389	20231120	130300	130251085	4130	4130	4130	4130	0
390	20231120	130200	130251085	4130	4130	4130	4130	0
391	20231120	130100	130251085	4130	4130	4130	4130	0
392	20231120	130000	130251085	4130	4130	4130	4130	0
393	20231120	125900	130251085	4130	4130	4130	4130	0
394	20231120	125800	130251085	4130	4130	4130	4130	0
395	20231120	125700	130251085	4130	4130	4130	4130	0
396	20231120	125600	130251085	4130	4130	4130	4130	0
397	20231120	125500	130251085	4130	4130	4130	4130	0
398	20231120	125400	130251085	4130	4130	4130	4130	0
399	20231120	125300	130251085	4130	4130	4130	4130	0
400	20231120	125200	130251085	4130	4130	4130	4130	0
401	20231120	125100	130251085	4130	4130	4130	4130	0
402	20231120	125000	130251085	4130	4130	4130	4130	0
403	20231120	124900	130251085	4130	4115	4130	4115	395
404	20231120	124800	128625645	4145	4145	4145	4145	5
405	20231120	124700	128604920	4145	4145	4145	4145	0
406	20231120	124600	128604920	4145	4145	4145	4145	0
407	20231120	124500	128604920	4145	4145	4145	4145	0
408	20231120	124400	128604920	4145	4145	4145	4145	0
409	20231120	124300	128604920	4145	4145	4145	4145	0
410	20231120	124200	128604920	4145	4145	4145	4145	0
411	20231120	124100	128604920	4145	4145	4145	4145	0
412	20231120	124000	128604920	4145	4145	4145	4145	0
413	20231120	123900	128604920	4145	4145	4145	4145	0
414	20231120	123800	128604920	4145	4145	4145	4145	0
415	20231120	123700	128604920	4145	4120	4145	4120	354
416	20231120	123600	127146415	4145	4145	4145	4145	0
417	20231120	123500	127146415	4145	4145	4145	4145	0
418	20231120	123400	127146415	4145	4145	4145	4145	0
419	20231120	123300	127146415	4145	4145	4145	4145	0
420	20231120	123200	127146415	4145	4145	4145	4145	0
421	20231120	123100	127146415	4145	4145	4145	4145	0
422	20231120	123000	127146415	4145	4145	4145	4145	0
423	20231120	122900	127146415	4145	4145	4145	4145	0
424	20231120	122800	127146415	4145	4145	4145	4145	0
425	20231120	122700	127146415	4145	4145	4145	4145	0
426	20231120	122600	127146415	4145	4120	4145	4120	278
427	20231120	122500	126001030	4145	4145	4145	4145	0
428	20231120	122400	126001030	4145	4145	4145	4145	0
429	20231120	122300	126001030	4145	4145	4145	4145	0
430	20231120	122200	126001030	4145	4145	4145	4145	0
431	20231120	122100	126001030	4145	4145	4145	4145	0
432	20231120	122000	126001030	4145	4145	4145	4145	0
433	20231120	121900	126001030	4145	4145	4145	4145	0
434	20231120	121800	126001030	4145	4145	4145	4145	0
435	20231120	121700	126001030	4145	4145	4145	4145	0
436	20231120	121600	126001030	4145	4145	4145	4145	0
437	20231120	121500	126001030	4145	4145	4145	4145	0
438	20231120	121400	126001030	4145	4140	4145	4140	2
439	20231120	121300	125992745	4140	4115	4140	4115	2
440	20231120	121200	125984490	4145	4120	4145	4120	524
441	20231120	121100	123825585	4145	4145	4145	4145	0
442	20231120	121000	123825585	4145	4145	4145	4145	0
443	20231120	120900	123825585	4145	4145	4145	4145	0
444	20231120	120800	123825585	4145	4145	4145	4145	0
445	20231120	120700	123825585	4145	4145	4145	4145	0
446	20231120	120600	123825585	4145	4145	4145	4145	0
447	20231120	120500	123825585	4145	4145	4145	4145	0
448	20231120	120400	123825585	4145	4145	4145	4145	0
449	20231120	120300	123825585	4145	4145	4145	4145	0
450	20231120	120200	123825585	4145	4145	4145	4145	0
451	20231120	120100	123825585	4145	4145	4145	4145	0
452	20231120	120000	123825585	4145	4145	4145	4145	0
453	20231120	115900	123825585	4145	4145	4145	4145	0
454	20231120	115800	123825585	4145	4145	4145	4145	0
455	20231120	115700	123825585	4145	4145	4145	4145	0
456	20231120	115600	123825585	4145	4130	4145	4130	298
457	20231120	115500	122594635	4145	4145	4145	4145	0
458	20231120	115400	122594635	4145	4145	4145	4145	0
459	20231120	115300	122594635	4145	4145	4145	4145	0
460	20231120	115200	122594635	4145	4135	4145	4135	156
461	20231120	115100	121949565	4160	4160	4160	4160	0
462	20231120	115000	121949565	4160	4160	4160	4160	0
463	20231120	114900	121949565	4160	4160	4160	4160	0
464	20231120	114800	121949565	4160	4160	4160	4160	0
465	20231120	114700	121949565	4160	4160	4160	4160	0
466	20231120	114600	121949565	4160	4160	4160	4160	0
467	20231120	114500	121949565	4160	4130	4160	4120	1028
468	20231120	114400	117708255	4160	4160	4160	4160	0
469	20231120	114300	117708255	4160	4160	4160	4160	0
470	20231120	114200	117708255	4160	4160	4160	4160	0
471	20231120	114100	117708255	4160	4160	4160	4160	0
472	20231120	114000	117708255	4160	4160	4160	4160	0
473	20231120	113900	117708255	4160	4160	4160	4160	0
474	20231120	113800	117708255	4160	4160	4160	4160	0
475	20231120	113700	117708255	4160	4160	4160	4160	0
476	20231120	113600	117708255	4160	4160	4160	4160	0
477	20231120	113500	117708255	4160	4160	4160	4160	0
478	20231120	113400	117708255	4160	4160	4160	4160	0
479	20231120	113300	117708255	4160	4160	4160	4160	0
480	20231120	113200	117708255	4160	4160	4160	4160	0
481	20231120	113100	117708255	4160	4160	4160	4160	0
482	20231120	113000	117708255	4160	4160	4160	4160	0
483	20231120	112900	117708255	4160	4160	4160	4160	0
484	20231120	112800	117708255	4160	4160	4160	4160	10
485	20231120	112700	117666655	4160	4160	4160	4160	0
486	20231120	112600	117666655	4160	4160	4160	4160	0
487	20231120	112500	117666655	4160	4160	4160	4160	0
488	20231120	112400	117666655	4160	4160	4160	4160	0
489	20231120	112300	117666655	4160	4135	4165	4130	1116
490	20231120	112200	113054890	4165	4165	4165	4165	0
491	20231120	112100	113054890	4165	4165	4165	4165	0
492	20231120	112000	113054890	4165	4165	4165	4165	0
493	20231120	111900	113054890	4165	4165	4165	4165	0
494	20231120	111800	113054890	4165	4165	4165	4165	0
495	20231120	111700	113054890	4165	4165	4165	4165	9
496	20231120	111600	113017405	4165	4165	4165	4165	0
497	20231120	111500	113017405	4165	4165	4165	4165	0
498	20231120	111400	113017405	4165	4165	4165	4165	0
499	20231120	111300	113017405	4165	4165	4165	4165	0
500	20231120	111200	113017405	4165	4165	4165	4165	0
501	20231120	111100	113017405	4165	4165	4165	4165	9
502	20231120	111000	112979920	4170	4170	4170	4170	0
503	20231120	110900	112979920	4170	4170	4170	4170	0
504	20231120	110800	112979920	4170	4170	4170	4170	0
505	20231120	110700	112979920	4170	4170	4170	4170	0
506	20231120	110600	112979920	4170	4170	4170	4170	0
507	20231120	110500	112979920	4170	4170	4170	4170	0
508	20231120	110400	112979920	4170	4170	4170	4170	0
509	20231120	110300	112979920	4170	4170	4170	4170	0
510	20231120	110200	112979920	4170	4170	4170	4170	0
511	20231120	110100	112979920	4170	4165	4170	4135	520
512	20231120	110000	110828290	4170	4170	4170	4170	0
513	20231120	105900	110828290	4170	4170	4170	4170	0
514	20231120	105800	110828290	4170	4170	4170	4170	0
515	20231120	105700	110828290	4170	4170	4170	4170	0
516	20231120	105600	110828290	4170	4170	4170	4170	0
517	20231120	105500	110828290	4170	4170	4170	4170	0
518	20231120	105400	110828290	4170	4170	4170	4170	0
519	20231120	105300	110828290	4170	4170	4170	4170	0
520	20231120	105200	110828290	4170	4170	4170	4170	0
521	20231120	105100	110828290	4170	4170	4170	4170	0
522	20231120	105000	110828290	4170	4170	4170	4170	1000
523	20231120	104900	106658290	4170	4170	4170	4170	500
524	20231120	104800	104573290	4170	4165	4170	4165	6520
525	20231120	104700	77417445	4170	4170	4170	4170	0
526	20231120	104600	77417445	4170	4160	4170	4160	111
527	20231120	104500	76955015	4160	4160	4160	4160	0
528	20231120	104400	76955015	4160	4160	4160	4160	0
529	20231120	104300	76955015	4160	4160	4160	4160	0
530	20231120	104200	76955015	4160	4160	4160	4160	0
531	20231120	104100	76955015	4160	4160	4160	4160	1
532	20231120	104000	76950855	4160	4160	4160	4160	2
533	20231120	103900	76942535	4160	4140	4160	4140	406
534	20231120	103800	75261675	4170	4170	4170	4170	0
535	20231120	103700	75261675	4170	4170	4170	4170	0
536	20231120	103600	75261675	4170	4170	4170	4170	0
537	20231120	103500	75261675	4170	4170	4170	4170	0
538	20231120	103400	75261675	4170	4170	4170	4170	0
539	20231120	103300	75261675	4170	4170	4170	4170	0
540	20231120	103200	75261675	4170	4170	4170	4170	0
541	20231120	103100	75261675	4170	4170	4170	4170	0
542	20231120	103000	75261675	4170	4170	4170	4170	0
543	20231120	102900	75261675	4170	4170	4170	4170	0
544	20231120	102800	75261675	4170	4170	4170	4170	0
545	20231120	102700	75261675	4170	4170	4170	4170	0
546	20231120	102600	75261675	4170	4170	4170	4170	0
547	20231120	102500	75261675	4170	4170	4170	4170	0
548	20231120	102400	75261675	4170	4145	4170	4145	120
549	20231120	102300	74764250	4170	4170	4170	4170	0
550	20231120	102200	74764250	4170	4170	4170	4170	0
551	20231120	102100	74764250	4170	4170	4170	4170	0
552	20231120	102000	74764250	4170	4170	4170	4170	0
553	20231120	101900	74764250	4170	4150	4170	4150	409
554	20231120	101800	73066880	4170	4170	4170	4170	0
555	20231120	101700	73066880	4170	4170	4170	4170	0
556	20231120	101600	73066880	4170	4170	4170	4170	0
557	20231120	101500	73066880	4170	4170	4170	4170	0
558	20231120	101400	73066880	4170	4170	4170	4170	0
559	20231120	101300	73066880	4170	4170	4170	4170	0
560	20231120	101200	73066880	4170	4170	4170	4170	0
561	20231120	101100	73066880	4170	4170	4170	4170	0
562	20231120	101000	73066880	4170	4170	4170	4170	0
563	20231120	100900	73066880	4170	4140	4170	4140	52
564	20231120	100800	72851540	4170	4175	4175	4140	252
565	20231120	100700	71806730	4170	4170	4170	4170	0
566	20231120	100600	71806730	4170	4170	4170	4170	0
567	20231120	100500	71806730	4170	4170	4170	4170	0
568	20231120	100400	71806730	4170	4170	4170	4170	7
569	20231120	100300	71777540	4180	4175	4180	4170	116
570	20231120	100200	71293205	4180	4180	4180	4180	0
571	20231120	100100	71293205	4180	4180	4180	4180	0
572	20231120	100000	71293205	4180	4180	4180	4180	0
573	20231120	095900	71293205	4180	4180	4180	4180	0
574	20231120	095800	71293205	4180	4180	4180	4180	0
575	20231120	095700	71293205	4180	4180	4180	4180	0
576	20231120	095600	71293205	4180	4180	4180	4180	0
577	20231120	095500	71293205	4180	4180	4180	4180	0
578	20231120	095400	71293205	4180	4180	4180	4180	548
579	20231120	095300	69002565	4180	4180	4180	4180	0
580	20231120	095200	69002565	4180	4180	4180	4180	0
581	20231120	095100	69002565	4180	4180	4180	4180	0
582	20231120	095000	69002565	4180	4180	4180	4180	0
583	20231120	094900	69002565	4180	4180	4180	4180	0
584	20231120	094800	69002565	4180	4180	4180	4180	0
585	20231120	094700	69002565	4180	4180	4180	4180	0
586	20231120	094600	69002565	4180	4180	4180	4180	0
587	20231120	094500	69002565	4180	4180	4180	4180	0
588	20231120	094400	69002565	4180	4180	4180	4180	0
589	20231120	094300	69002565	4180	4180	4180	4180	0
590	20231120	094200	69002565	4180	4180	4180	4180	0
591	20231120	094100	69002565	4180	4180	4180	4180	0
592	20231120	094000	69002565	4180	4180	4180	4180	0
593	20231120	093900	69002565	4180	4180	4180	4180	0
594	20231120	093800	69002565	4180	4150	4180	4150	306
595	20231120	093700	67732635	4180	4180	4180	4180	0
596	20231120	093600	67732635	4180	4180	4180	4180	0
597	20231120	093500	67732635	4180	4180	4180	4180	0
598	20231120	093400	67732635	4180	4180	4180	4180	0
599	20231120	093300	67732635	4180	4180	4180	4180	0
600	20231120	093200	67732635	4180	4180	4180	4180	0
601	20231120	093100	67732635	4180	4180	4180	4180	1111
602	20231120	093000	63088655	4180	4180	4180	4180	0
603	20231120	092900	63088655	4180	4175	4180	4175	22
604	20231120	092800	62996800	4175	4175	4175	4175	0
605	20231120	092700	62996800	4175	4175	4175	4175	0
606	20231120	092600	62996800	4175	4145	4175	4135	31
607	20231120	092500	62868495	4180	4170	4180	4145	21
608	20231120	092400	62781340	4185	4185	4185	4185	0
609	20231120	092300	62781340	4185	4185	4185	4185	0
610	20231120	092200	62781340	4185	4185	4185	4185	0
611	20231120	092100	62781340	4185	4185	4185	4185	0
612	20231120	092000	62781340	4185	4185	4185	4185	0
613	20231120	091900	62781340	4185	4170	4185	4170	2
614	20231120	091800	62772985	4190	4185	4190	4170	597
615	20231120	091700	60283460	4190	4185	4190	4185	1806
616	20231120	091600	52725345	4190	4190	4190	4190	0
617	20231120	091500	52725345	4190	4190	4190	4190	77
618	20231120	091400	52402715	4190	4175	4190	4175	2000
619	20231120	091300	44031640	4180	4170	4180	4165	10200
620	20231120	091200	1461315	4140	4140	4140	4140	5
621	20231120	091100	1440615	4170	4170	4170	4170	0
622	20231120	091000	1440615	4170	4170	4170	4170	2
623	20231120	090900	1432275	4170	4170	4170	4170	1
624	20231120	090800	1428105	4170	4170	4170	4170	0
625	20231120	090700	1428105	4170	4170	4170	4170	239
626	20231120	090600	431475	4190	4190	4190	4190	0
627	20231120	090500	431475	4190	4190	4190	4190	0
628	20231120	090400	431475	4190	4190	4190	4190	1
629	20231120	090300	427285	4160	4195	4195	4160	2
630	20231120	090200	418930	4165	4165	4165	4165	1
631	20231120	090100	414765	4170	4195	4255	4170	98
632	20231120	090000	4175	4175	4175	4175	4175	1