KissMeData/290270/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	203600	123161380	4095	4095	4095	4095	294
3	20231120	203500	123161380	4095	4095	4095	4095	0
4	20231120	203400	123161380	4095	4095	4095	4095	0
5	20231120	203300	123161380	4095	4095	4095	4095	0
6	20231120	203200	123161380	4095	4095	4095	4095	0
7	20231120	203100	123161380	4095	4095	4095	4095	0
8	20231120	203000	123161380	4095	4095	4095	4095	0
9	20231120	202900	123161380	4095	4095	4095	4095	0
10	20231120	202800	123161380	4095	4095	4095	4095	0
11	20231120	202700	123161380	4095	4095	4095	4095	0
12	20231120	202600	123161380	4095	4095	4095	4095	0
13	20231120	202500	123161380	4095	4095	4095	4095	0
14	20231120	202400	123161380	4095	4095	4095	4095	0
15	20231120	202300	123161380	4095	4095	4095	4095	0
16	20231120	202200	123161380	4095	4095	4095	4095	0
17	20231120	202100	123161380	4095	4095	4095	4095	0
18	20231120	202000	123161380	4095	4095	4095	4095	0
19	20231120	201900	123161380	4095	4095	4095	4095	0
20	20231120	201800	123161380	4095	4095	4095	4095	0
21	20231120	201700	123161380	4095	4095	4095	4095	0
22	20231120	201600	123161380	4095	4095	4095	4095	0
23	20231120	201500	123161380	4095	4095	4095	4095	0
24	20231120	201400	123161380	4095	4095	4095	4095	0
25	20231120	201300	123161380	4095	4095	4095	4095	0
26	20231120	201200	123161380	4095	4095	4095	4095	0
27	20231120	201100	123161380	4095	4095	4095	4095	0
28	20231120	201000	123161380	4095	4095	4095	4095	0
29	20231120	200900	123161380	4095	4095	4095	4095	0
30	20231120	200800	123161380	4095	4095	4095	4095	0
31	20231120	200700	123161380	4095	4095	4095	4095	0
32	20231120	200600	123161380	4095	4095	4095	4095	294
33	20231120	200500	123161380	4095	4095	4095	4095	0
34	20231120	200400	123161380	4095	4095	4095	4095	0
35	20231120	200300	123161380	4095	4095	4095	4095	0
36	20231120	200200	123161380	4095	4095	4095	4095	0
37	20231120	200100	123161380	4095	4095	4095	4095	0
38	20231120	200000	123161380	4095	4095	4095	4095	0
39	20231120	195900	123161380	4095	4095	4095	4095	0
40	20231120	195800	123161380	4095	4095	4095	4095	0
41	20231120	195700	123161380	4095	4095	4095	4095	0
42	20231120	195600	123161380	4095	4095	4095	4095	0
43	20231120	195500	123161380	4095	4095	4095	4095	0
44	20231120	195400	123161380	4095	4095	4095	4095	0
45	20231120	195300	123161380	4095	4095	4095	4095	0
46	20231120	195200	123161380	4095	4095	4095	4095	0
47	20231120	195100	123161380	4095	4095	4095	4095	0
48	20231120	195000	123161380	4095	4095	4095	4095	0
49	20231120	194900	123161380	4095	4095	4095	4095	0
50	20231120	194800	123161380	4095	4095	4095	4095	0
51	20231120	194700	123161380	4095	4095	4095	4095	0
52	20231120	194600	123161380	4095	4095	4095	4095	0
53	20231120	194500	123161380	4095	4095	4095	4095	0
54	20231120	194400	123161380	4095	4095	4095	4095	0
55	20231120	194300	123161380	4095	4095	4095	4095	0
56	20231120	194200	123161380	4095	4095	4095	4095	0
57	20231120	194100	123161380	4095	4095	4095	4095	0
58	20231120	194000	123161380	4095	4095	4095	4095	0
59	20231120	193900	123161380	4095	4095	4095	4095	0
60	20231120	193800	123161380	4095	4095	4095	4095	0
61	20231120	193700	123161380	4095	4095	4095	4095	0
62	20231120	193600	123161380	4095	4095	4095	4095	294
63	20231120	193500	123161380	4095	4095	4095	4095	0
64	20231120	193400	123161380	4095	4095	4095	4095	0
65	20231120	193300	123161380	4095	4095	4095	4095	0
66	20231120	193200	123161380	4095	4095	4095	4095	0
67	20231120	193100	123161380	4095	4095	4095	4095	0
68	20231120	193000	123161380	4095	4095	4095	4095	0
69	20231120	192900	123161380	4095	4095	4095	4095	0
70	20231120	192800	123161380	4095	4095	4095	4095	0
71	20231120	192700	123161380	4095	4095	4095	4095	0
72	20231120	192600	123161380	4095	4095	4095	4095	0
73	20231120	192500	123161380	4095	4095	4095	4095	0
74	20231120	192400	123161380	4095	4095	4095	4095	0
75	20231120	192300	123161380	4095	4095	4095	4095	0
76	20231120	192200	123161380	4095	4095	4095	4095	0
77	20231120	192100	123161380	4095	4095	4095	4095	0
78	20231120	192000	123161380	4095	4095	4095	4095	0
79	20231120	191900	123161380	4095	4095	4095	4095	0
80	20231120	191800	123161380	4095	4095	4095	4095	0
81	20231120	191700	123161380	4095	4095	4095	4095	0
82	20231120	191600	123161380	4095	4095	4095	4095	0
83	20231120	191500	123161380	4095	4095	4095	4095	0
84	20231120	191400	123161380	4095	4095	4095	4095	0
85	20231120	191300	123161380	4095	4095	4095	4095	0
86	20231120	191200	123161380	4095	4095	4095	4095	0
87	20231120	191100	123161380	4095	4095	4095	4095	0
88	20231120	191000	123161380	4095	4095	4095	4095	0
89	20231120	190900	123161380	4095	4095	4095	4095	0
90	20231120	190800	123161380	4095	4095	4095	4095	0
91	20231120	190700	123161380	4095	4095	4095	4095	0
92	20231120	190600	123161380	4095	4095	4095	4095	294
93	20231120	190500	123161380	4095	4095	4095	4095	0
94	20231120	190400	123161380	4095	4095	4095	4095	0
95	20231120	190300	123161380	4095	4095	4095	4095	0
96	20231120	190200	123161380	4095	4095	4095	4095	0
97	20231120	190100	123161380	4095	4095	4095	4095	0
98	20231120	190000	123161380	4095	4095	4095	4095	0
99	20231120	185900	123161380	4095	4095	4095	4095	0
100	20231120	185800	123161380	4095	4095	4095	4095	0
101	20231120	185700	123161380	4095	4095	4095	4095	0
102	20231120	185600	123161380	4095	4095	4095	4095	0
103	20231120	185500	123161380	4095	4095	4095	4095	0
104	20231120	185400	123161380	4095	4095	4095	4095	0
105	20231120	185300	123161380	4095	4095	4095	4095	0
106	20231120	185200	123161380	4095	4095	4095	4095	0
107	20231120	185100	123161380	4095	4095	4095	4095	0
108	20231120	185000	123161380	4095	4095	4095	4095	0
109	20231120	184900	123161380	4095	4095	4095	4095	0
110	20231120	184800	123161380	4095	4095	4095	4095	0
111	20231120	184700	123161380	4095	4095	4095	4095	0
112	20231120	184600	123161380	4095	4095	4095	4095	0
113	20231120	184500	123161380	4095	4095	4095	4095	0
114	20231120	184400	123161380	4095	4095	4095	4095	0
115	20231120	184300	123161380	4095	4095	4095	4095	0
116	20231120	184200	123161380	4095	4095	4095	4095	0
117	20231120	184100	123161380	4095	4095	4095	4095	0
118	20231120	184000	123161380	4095	4095	4095	4095	0
119	20231120	183900	123161380	4095	4095	4095	4095	0
120	20231120	183800	123161380	4095	4095	4095	4095	0
121	20231120	183700	123161380	4095	4095	4095	4095	0
122	20231120	183600	123161380	4095	4095	4095	4095	294
123	20231120	183500	123161380	4095	4095	4095	4095	0
124	20231120	183400	123161380	4095	4095	4095	4095	0
125	20231120	183300	123161380	4095	4095	4095	4095	0
126	20231120	183200	123161380	4095	4095	4095	4095	0
127	20231120	183100	123161380	4095	4095	4095	4095	0
128	20231120	183000	123161380	4095	4095	4095	4095	0
129	20231120	182900	123161380	4095	4095	4095	4095	0
130	20231120	182800	123161380	4095	4095	4095	4095	0
131	20231120	182700	123161380	4095	4095	4095	4095	0
132	20231120	182600	123161380	4095	4095	4095	4095	0
133	20231120	182500	123161380	4095	4095	4095	4095	0
134	20231120	182400	123161380	4095	4095	4095	4095	0
135	20231120	182300	123161380	4095	4095	4095	4095	0
136	20231120	182200	123161380	4095	4095	4095	4095	0
137	20231120	182100	123161380	4095	4095	4095	4095	0
138	20231120	182000	123161380	4095	4095	4095	4095	0
139	20231120	181900	123161380	4095	4095	4095	4095	0
140	20231120	181800	123161380	4095	4095	4095	4095	0
141	20231120	181700	123161380	4095	4095	4095	4095	0
142	20231120	181600	123161380	4095	4095	4095	4095	0
143	20231120	181500	123161380	4095	4095	4095	4095	0
144	20231120	181400	123161380	4095	4095	4095	4095	0
145	20231120	181300	123161380	4095	4095	4095	4095	0
146	20231120	181200	123161380	4095	4095	4095	4095	0
147	20231120	181100	123161380	4095	4095	4095	4095	0
148	20231120	181000	123161380	4095	4095	4095	4095	0
149	20231120	180900	123161380	4095	4095	4095	4095	0
150	20231120	180800	123161380	4095	4095	4095	4095	0
151	20231120	180700	123161380	4095	4095	4095	4095	0
152	20231120	180600	123161380	4095	4095	4095	4095	294
153	20231120	180500	123161380	4095	4095	4095	4095	0
154	20231120	180400	123161380	4095	4095	4095	4095	0
155	20231120	180300	123161380	4095	4095	4095	4095	0
156	20231120	180200	123161380	4095	4095	4095	4095	0
157	20231120	180100	123161380	4095	4095	4095	4095	0
158	20231120	180000	123161380	4095	4095	4095	4095	0
159	20231120	175900	123161380	4095	4095	4095	4095	0
160	20231120	175800	123161380	4095	4095	4095	4095	0
161	20231120	175700	123161380	4095	4095	4095	4095	0
162	20231120	175600	123161380	4095	4095	4095	4095	0
163	20231120	175500	123161380	4095	4095	4095	4095	0
164	20231120	175400	123161380	4095	4095	4095	4095	0
165	20231120	175300	123161380	4095	4095	4095	4095	0
166	20231120	175200	123161380	4095	4095	4095	4095	0
167	20231120	175100	123161380	4095	4095	4095	4095	0
168	20231120	175000	123161380	4095	4095	4095	4095	0
169	20231120	174900	123161380	4095	4095	4095	4095	0
170	20231120	174800	123161380	4095	4095	4095	4095	0
171	20231120	174700	123161380	4095	4095	4095	4095	0
172	20231120	174600	123161380	4095	4095	4095	4095	0
173	20231120	174500	123161380	4095	4095	4095	4095	0
174	20231120	174400	123161380	4095	4095	4095	4095	0
175	20231120	174300	123161380	4095	4095	4095	4095	0
176	20231120	174200	123161380	4095	4095	4095	4095	0
177	20231120	174100	123161380	4095	4095	4095	4095	0
178	20231120	174000	123161380	4095	4095	4095	4095	0
179	20231120	173900	123161380	4095	4095	4095	4095	0
180	20231120	173800	123161380	4095	4095	4095	4095	0
181	20231120	173700	123161380	4095	4095	4095	4095	0
182	20231120	173600	123161380	4095	4095	4095	4095	294
183	20231120	173500	123161380	4095	4095	4095	4095	0
184	20231120	173400	123161380	4095	4095	4095	4095	0
185	20231120	173300	123161380	4095	4095	4095	4095	0
186	20231120	173200	123161380	4095	4095	4095	4095	0
187	20231120	173100	123161380	4095	4095	4095	4095	0
188	20231120	173000	123161380	4095	4095	4095	4095	0
189	20231120	172900	123161380	4095	4095	4095	4095	0
190	20231120	172800	123161380	4095	4095	4095	4095	0
191	20231120	172700	123161380	4095	4095	4095	4095	0
192	20231120	172600	123161380	4095	4095	4095	4095	0
193	20231120	172500	123161380	4095	4095	4095	4095	0
194	20231120	172400	123161380	4095	4095	4095	4095	0
195	20231120	172300	123161380	4095	4095	4095	4095	0
196	20231120	172200	123161380	4095	4095	4095	4095	0
197	20231120	172100	123161380	4095	4095	4095	4095	0
198	20231120	172000	123161380	4095	4095	4095	4095	0
199	20231120	171900	123161380	4095	4095	4095	4095	0
200	20231120	171800	123161380	4095	4095	4095	4095	0
201	20231120	171700	123161380	4095	4095	4095	4095	0
202	20231120	171600	123161380	4095	4095	4095	4095	0
203	20231120	171500	123161380	4095	4095	4095	4095	0
204	20231120	171400	123161380	4095	4095	4095	4095	0
205	20231120	171300	123161380	4095	4095	4095	4095	0
206	20231120	171200	123161380	4095	4095	4095	4095	0
207	20231120	171100	123161380	4095	4095	4095	4095	0
208	20231120	171000	123161380	4095	4095	4095	4095	0
209	20231120	170900	123161380	4095	4095	4095	4095	0
210	20231120	170800	123161380	4095	4095	4095	4095	0
211	20231120	170700	123161380	4095	4095	4095	4095	0
212	20231120	170600	123161380	4095	4095	4095	4095	294
213	20231120	170500	123161380	4095	4095	4095	4095	0
214	20231120	170400	123161380	4095	4095	4095	4095	0
215	20231120	170300	123161380	4095	4095	4095	4095	0
216	20231120	170200	123161380	4095	4095	4095	4095	0
217	20231120	170100	123161380	4095	4095	4095	4095	0
218	20231120	170000	123161380	4095	4095	4095	4095	0
219	20231120	165900	123161380	4095	4095	4095	4095	0
220	20231120	165800	123161380	4095	4095	4095	4095	0
221	20231120	165700	123161380	4095	4095	4095	4095	0
222	20231120	165600	123161380	4095	4095	4095	4095	0
223	20231120	165500	123161380	4095	4095	4095	4095	0
224	20231120	165400	123161380	4095	4095	4095	4095	0
225	20231120	165300	123161380	4095	4095	4095	4095	0
226	20231120	165200	123161380	4095	4095	4095	4095	0
227	20231120	165100	123161380	4095	4095	4095	4095	0
228	20231120	165000	123161380	4095	4095	4095	4095	0
229	20231120	164900	123161380	4095	4095	4095	4095	0
230	20231120	164800	123161380	4095	4095	4095	4095	0
231	20231120	164700	123161380	4095	4095	4095	4095	0
232	20231120	164600	123161380	4095	4095	4095	4095	0
233	20231120	164500	123161380	4095	4095	4095	4095	0
234	20231120	164400	123161380	4095	4095	4095	4095	0
235	20231120	164300	123161380	4095	4095	4095	4095	0
236	20231120	164200	123161380	4095	4095	4095	4095	0
237	20231120	164100	123161380	4095	4095	4095	4095	0
238	20231120	164000	123161380	4095	4095	4095	4095	0
239	20231120	163900	123161380	4095	4095	4095	4095	0
240	20231120	163800	123161380	4095	4095	4095	4095	0
241	20231120	163700	123161380	4095	4095	4095	4095	0
242	20231120	163600	123161380	4095	4095	4095	4095	294
243	20231120	163500	123161380	4095	4095	4095	4095	0
244	20231120	163400	123161380	4095	4095	4095	4095	0
245	20231120	163300	123161380	4095	4095	4095	4095	0
246	20231120	163200	123161380	4095	4095	4095	4095	0
247	20231120	163100	123161380	4095	4095	4095	4095	0
248	20231120	163000	123161380	4095	4095	4095	4095	0
249	20231120	162900	123161380	4095	4095	4095	4095	0
250	20231120	162800	123161380	4095	4095	4095	4095	0
251	20231120	162700	123161380	4095	4095	4095	4095	0
252	20231120	162600	123161380	4095	4095	4095	4095	0
253	20231120	162500	123161380	4095	4095	4095	4095	0
254	20231120	162400	123161380	4095	4095	4095	4095	0
255	20231120	162300	123161380	4095	4095	4095	4095	0
256	20231120	162200	123161380	4095	4095	4095	4095	0
257	20231120	162100	123161380	4095	4095	4095	4095	0
258	20231120	162000	123161380	4095	4095	4095	4095	0
259	20231120	161900	123161380	4095	4095	4095	4095	0
260	20231120	161800	123161380	4095	4095	4095	4095	0
261	20231120	161700	123161380	4095	4095	4095	4095	0
262	20231120	161600	123161380	4095	4095	4095	4095	0
263	20231120	161500	123161380	4095	4095	4095	4095	0
264	20231120	161400	123161380	4095	4095	4095	4095	0
265	20231120	161300	123161380	4095	4095	4095	4095	0
266	20231120	161200	123161380	4095	4095	4095	4095	0
267	20231120	161100	123161380	4095	4095	4095	4095	0
268	20231120	161000	123161380	4095	4095	4095	4095	0
269	20231120	160900	123161380	4095	4095	4095	4095	0
270	20231120	160800	123161380	4095	4095	4095	4095	0
271	20231120	160700	123161380	4095	4095	4095	4095	0
272	20231120	160600	123161380	4095	4095	4095	4095	294
273	20231120	160500	123161380	4095	4095	4095	4095	0
274	20231120	160400	123161380	4095	4095	4095	4095	0
275	20231120	160300	123161380	4095	4095	4095	4095	0
276	20231120	160200	123161380	4095	4095	4095	4095	0
277	20231120	160100	123161380	4095	4095	4095	4095	0
278	20231120	160000	123161380	4095	4095	4095	4095	0
279	20231120	155900	123161380	4095	4095	4095	4095	0
280	20231120	155800	123161380	4095	4095	4095	4095	0
281	20231120	155700	123161380	4095	4095	4095	4095	0
282	20231120	155600	123161380	4095	4095	4095	4095	0
283	20231120	155500	123161380	4095	4095	4095	4095	0
284	20231120	155400	123161380	4095	4095	4095	4095	0
285	20231120	155300	123161380	4095	4095	4095	4095	0
286	20231120	155200	123161380	4095	4095	4095	4095	0
287	20231120	155100	123161380	4095	4095	4095	4095	0
288	20231120	155000	123161380	4095	4095	4095	4095	0
289	20231120	154900	123161380	4095	4095	4095	4095	0
290	20231120	154800	123161380	4095	4095	4095	4095	0
291	20231120	154700	123161380	4095	4095	4095	4095	0
292	20231120	154600	123161380	4095	4095	4095	4095	0
293	20231120	154500	123161380	4095	4095	4095	4095	0
294	20231120	154400	123161380	4095	4095	4095	4095	0
295	20231120	154300	123161380	4095	4095	4095	4095	0
296	20231120	154200	123161380	4095	4095	4095	4095	0
297	20231120	154100	123161380	4095	4095	4095	4095	0
298	20231120	154000	123161380	4095	4095	4095	4095	0
299	20231120	153900	123161380	4095	4095	4095	4095	0
300	20231120	153800	123161380	4095	4095	4095	4095	0
301	20231120	153700	123161380	4095	4095	4095	4095	0
302	20231120	153600	123161380	4095	4095	4095	4095	294
303	20231120	153500	123161380	4095	4095	4095	4095	0
304	20231120	153400	123161380	4095	4095	4095	4095	0
305	20231120	153300	123161380	4095	4095	4095	4095	0
306	20231120	153200	123161380	4095	4095	4095	4095	0
307	20231120	153100	123161380	4095	4095	4095	4095	0
308	20231120	153000	123161380	4095	4095	4095	4095	294
309	20231120	152900	121957450	4065	4065	4065	4065	0
310	20231120	152800	121957450	4065	4065	4065	4065	0
311	20231120	152700	121957450	4065	4065	4065	4065	0
312	20231120	152600	121957450	4065	4065	4065	4065	0
313	20231120	152500	121957450	4065	4065	4065	4065	0
314	20231120	152400	121957450	4065	4065	4065	4065	0
315	20231120	152300	121957450	4065	4065	4065	4065	0
316	20231120	152200	121957450	4065	4065	4065	4065	0
317	20231120	152100	121957450	4065	4065	4065	4065	0
318	20231120	152000	121957450	4065	4065	4065	4065	0
319	20231120	151900	121957450	4065	4065	4065	4065	798
320	20231120	151800	118713580	4065	4065	4065	4065	0
321	20231120	151700	118713580	4065	4065	4065	4065	5
322	20231120	151600	118693255	4065	4065	4065	4065	0
323	20231120	151500	118693255	4065	4065	4085	4065	204
324	20231120	151400	117863515	4065	4065	4065	4065	20
325	20231120	151300	117782215	4075	4075	4075	4075	0
326	20231120	151200	117782215	4075	4075	4075	4075	536
327	20231120	151100	115598015	4065	4065	4065	4065	0
328	20231120	151000	115598015	4065	4070	4070	4065	49
329	20231120	150900	115398590	4070	4070	4070	4070	6
330	20231120	150800	115374170	4070	4085	4090	4070	6
331	20231120	150700	115349685	4080	4075	4080	4075	1536
332	20231120	150600	109086585	4070	4065	4070	4065	1482
333	20231120	150500	103058940	4065	4065	4065	4065	1
334	20231120	150400	103054875	4060	4060	4060	4060	5521
335	20231120	150300	80639615	4060	4060	4060	4060	0
336	20231120	150200	80639615	4060	4060	4060	4060	0
337	20231120	150100	80639615	4060	4060	4060	4060	0
338	20231120	150000	80639615	4060	4060	4060	4060	0
339	20231120	145900	80639615	4060	4060	4060	4060	0
340	20231120	145800	80639615	4060	4060	4060	4060	0
341	20231120	145700	80639615	4060	4060	4060	4060	360
342	20231120	145600	79178015	4060	4060	4060	4060	0
343	20231120	145500	79178015	4060	4060	4060	4060	0
344	20231120	145400	79178015	4060	4060	4060	4060	0
345	20231120	145300	79178015	4060	4060	4060	4060	0
346	20231120	145200	79178015	4060	4060	4060	4060	0
347	20231120	145100	79178015	4060	4060	4060	4060	0
348	20231120	145000	79178015	4060	4060	4060	4060	0
349	20231120	144900	79178015	4060	4060	4060	4060	0
350	20231120	144800	79178015	4060	4060	4060	4060	0
351	20231120	144700	79178015	4060	4060	4060	4060	0
352	20231120	144600	79178015	4060	4060	4060	4060	0
353	20231120	144500	79178015	4060	4060	4060	4060	0
354	20231120	144400	79178015	4060	4060	4060	4060	0
355	20231120	144300	79178015	4060	4060	4060	4060	20
356	20231120	144200	79096815	4060	4060	4060	4060	4
357	20231120	144100	79080575	4065	4065	4065	4065	0
358	20231120	144000	79080575	4065	4065	4065	4065	0
359	20231120	143900	79080575	4065	4065	4065	4065	0
360	20231120	143800	79080575	4065	4065	4065	4065	0
361	20231120	143700	79080575	4065	4065	4065	4065	638
362	20231120	143600	76487105	4065	4065	4065	4065	0
363	20231120	143500	76487105	4065	4065	4065	4065	10
364	20231120	143400	76446455	4060	4060	4060	4060	0
365	20231120	143300	76446455	4060	4060	4060	4060	361
366	20231120	143200	74980795	4060	4060	4060	4060	0
367	20231120	143100	74980795	4060	4060	4060	4060	1
368	20231120	143000	74976735	4060	4060	4060	4060	0
369	20231120	142900	74976735	4060	4060	4060	4060	123
370	20231120	142800	74477355	4060	4060	4060	4060	20
371	20231120	142700	74396155	4055	4055	4055	4055	1
372	20231120	142600	74392100	4055	4055	4055	4055	64
373	20231120	142500	74132580	4055	4055	4055	4055	0
374	20231120	142400	74132580	4055	4055	4055	4055	0
375	20231120	142300	74132580	4055	4055	4055	4055	0
376	20231120	142200	74132580	4055	4055	4055	4055	0
377	20231120	142100	74132580	4055	4055	4055	4055	4
378	20231120	142000	74116360	4055	4055	4055	4055	0
379	20231120	141900	74116360	4055	4055	4055	4055	0
380	20231120	141800	74116360	4055	4055	4055	4055	0
381	20231120	141700	74116360	4055	4055	4055	4055	0
382	20231120	141600	74116360	4055	4055	4055	4055	0
383	20231120	141500	74116360	4055	4050	4055	4050	71
384	20231120	141400	73828805	4050	4050	4050	4050	0
385	20231120	141300	73828805	4050	4050	4050	4050	0
386	20231120	141200	73828805	4050	4050	4050	4050	0
387	20231120	141100	73828805	4050	4050	4050	4050	223
388	20231120	141000	72925655	4050	4050	4050	4050	50
389	20231120	140900	72723155	4055	4055	4055	4055	0
390	20231120	140800	72723155	4055	4055	4055	4055	0
391	20231120	140700	72723155	4055	4055	4055	4055	0
392	20231120	140600	72723155	4055	4055	4055	4055	0
393	20231120	140500	72723155	4055	4055	4055	4055	0
394	20231120	140400	72723155	4055	4055	4055	4055	0
395	20231120	140300	72723155	4055	4055	4055	4055	0
396	20231120	140200	72723155	4055	4055	4055	4055	0
397	20231120	140100	72723155	4055	4055	4055	4055	0
398	20231120	140000	72723155	4055	4055	4055	4055	0
399	20231120	135900	72723155	4055	4055	4055	4055	0
400	20231120	135800	72723155	4055	4055	4055	4055	20
401	20231120	135700	72642055	4055	4055	4055	4055	15
402	20231120	135600	72581230	4055	4055	4055	4055	0
403	20231120	135500	72581230	4055	4055	4055	4055	0
404	20231120	135400	72581230	4055	4055	4055	4055	0
405	20231120	135300	72581230	4055	4055	4055	4055	0
406	20231120	135200	72581230	4055	4055	4055	4055	0
407	20231120	135100	72581230	4055	4055	4055	4055	0
408	20231120	135000	72581230	4055	4055	4055	4055	0
409	20231120	134900	72581230	4055	4055	4055	4055	0
410	20231120	134800	72581230	4055	4055	4055	4055	0
411	20231120	134700	72581230	4055	4055	4055	4055	0
412	20231120	134600	72581230	4055	4055	4055	4055	0
413	20231120	134500	72581230	4055	4055	4055	4055	0
414	20231120	134400	72581230	4055	4055	4055	4055	120
415	20231120	134300	72094630	4055	4055	4055	4055	0
416	20231120	134200	72094630	4055	4055	4055	4055	0
417	20231120	134100	72094630	4055	4055	4055	4055	0
418	20231120	134000	72094630	4055	4055	4055	4055	0
419	20231120	133900	72094630	4055	4055	4055	4055	0
420	20231120	133800	72094630	4055	4055	4055	4055	0
421	20231120	133700	72094630	4055	4055	4055	4055	0
422	20231120	133600	72094630	4055	4055	4055	4055	0
423	20231120	133500	72094630	4055	4055	4055	4055	0
424	20231120	133400	72094630	4055	4055	4055	4055	0
425	20231120	133300	72094630	4055	4055	4055	4055	0
426	20231120	133200	72094630	4055	4055	4055	4055	0
427	20231120	133100	72094630	4055	4055	4055	4055	0
428	20231120	133000	72094630	4055	4055	4055	4055	0
429	20231120	132900	72094630	4055	4055	4055	4055	20
430	20231120	132800	72013530	4050	4050	4050	4050	1
431	20231120	132700	72009480	4055	4055	4055	4055	0
432	20231120	132600	72009480	4055	4055	4055	4055	0
433	20231120	132500	72009480	4055	4055	4055	4055	0
434	20231120	132400	72009480	4055	4055	4055	4055	0
435	20231120	132300	72009480	4055	4055	4055	4055	0
436	20231120	132200	72009480	4055	4055	4055	4055	0
437	20231120	132100	72009480	4055	4055	4055	4055	0
438	20231120	132000	72009480	4055	4055	4055	4055	0
439	20231120	131900	72009480	4055	4045	4055	4045	18
440	20231120	131800	71936630	4045	4045	4045	4045	0
441	20231120	131700	71936630	4045	4045	4045	4045	2
442	20231120	131600	71928540	4045	4045	4045	4045	2
443	20231120	131500	71920450	4045	4045	4045	4045	1
444	20231120	131400	71916405	4045	4045	4045	4045	11
445	20231120	131300	71871910	4045	4045	4045	4045	0
446	20231120	131200	71871910	4045	4045	4045	4045	0
447	20231120	131100	71871910	4045	4045	4045	4045	0
448	20231120	131000	71871910	4045	4045	4045	4045	50
449	20231120	130900	71669660	4055	4055	4055	4055	0
450	20231120	130800	71669660	4055	4055	4055	4055	0
451	20231120	130700	71669660	4055	4055	4055	4055	0
452	20231120	130600	71669660	4055	4055	4055	4055	0
453	20231120	130500	71669660	4055	4055	4055	4055	0
454	20231120	130400	71669660	4055	4055	4055	4055	0
455	20231120	130300	71669660	4055	4055	4055	4055	0
456	20231120	130200	71669660	4055	4055	4055	4055	0
457	20231120	130100	71669660	4055	4055	4055	4055	0
458	20231120	130000	71669660	4055	4055	4055	4055	0
459	20231120	125900	71669660	4055	4055	4055	4055	0
460	20231120	125800	71669660	4055	4055	4055	4055	0
461	20231120	125700	71669660	4055	4055	4055	4055	0
462	20231120	125600	71669660	4055	4055	4055	4055	0
463	20231120	125500	71669660	4055	4055	4055	4055	0
464	20231120	125400	71669660	4055	4055	4055	4055	0
465	20231120	125300	71669660	4055	4055	4055	4055	0
466	20231120	125200	71669660	4055	4055	4055	4055	0
467	20231120	125100	71669660	4055	4055	4055	4055	0
468	20231120	125000	71669660	4055	4055	4055	4055	0
469	20231120	124900	71669660	4055	4055	4055	4055	0
470	20231120	124800	71669660	4055	4055	4055	4055	0
471	20231120	124700	71669660	4055	4055	4055	4055	0
472	20231120	124600	71669660	4055	4055	4055	4055	0
473	20231120	124500	71669660	4055	4055	4055	4055	0
474	20231120	124400	71669660	4055	4055	4055	4055	0
475	20231120	124300	71669660	4055	4055	4055	4055	0
476	20231120	124200	71669660	4055	4055	4055	4055	0
477	20231120	124100	71669660	4055	4055	4055	4055	0
478	20231120	124000	71669660	4055	4055	4055	4055	0
479	20231120	123900	71669660	4055	4055	4055	4055	0
480	20231120	123800	71669660	4055	4055	4055	4055	0
481	20231120	123700	71669660	4055	4055	4055	4055	0
482	20231120	123600	71669660	4055	4055	4055	4055	0
483	20231120	123500	71669660	4055	4055	4055	4055	0
484	20231120	123400	71669660	4055	4055	4055	4055	0
485	20231120	123300	71669660	4055	4055	4055	4055	0
486	20231120	123200	71669660	4055	4055	4055	4055	0
487	20231120	123100	71669660	4055	4055	4055	4055	0
488	20231120	123000	71669660	4055	4055	4055	4055	0
489	20231120	122900	71669660	4055	4055	4055	4055	30
490	20231120	122800	71548010	4040	4040	4040	4040	0
491	20231120	122700	71548010	4040	4040	4040	4040	0
492	20231120	122600	71548010	4040	4040	4040	4040	0
493	20231120	122500	71548010	4040	4040	4040	4040	0
494	20231120	122400	71548010	4040	4040	4040	4040	0
495	20231120	122300	71548010	4040	4040	4040	4040	0
496	20231120	122200	71548010	4040	4040	4040	4040	0
497	20231120	122100	71548010	4040	4040	4040	4040	0
498	20231120	122000	71548010	4040	4040	4040	4040	0
499	20231120	121900	71548010	4040	4040	4040	4040	0
500	20231120	121800	71548010	4040	4040	4040	4040	0
501	20231120	121700	71548010	4040	4040	4040	4040	0
502	20231120	121600	71548010	4040	4040	4040	4040	2
503	20231120	121500	71539930	4040	4040	4040	4040	38
504	20231120	121400	71386410	4040	4040	4040	4040	62
505	20231120	121300	71135930	4040	4040	4040	4040	0
506	20231120	121200	71135930	4040	4040	4040	4040	0
507	20231120	121100	71135930	4040	4040	4040	4040	0
508	20231120	121000	71135930	4040	4040	4040	4040	50
509	20231120	120900	70933930	4060	4060	4060	4060	0
510	20231120	120800	70933930	4060	4060	4060	4060	0
511	20231120	120700	70933930	4060	4050	4060	4050	5
512	20231120	120600	70913640	4050	4060	4060	4050	2642
513	20231120	120500	60202395	4065	4065	4065	4065	0
514	20231120	120400	60202395	4065	4065	4065	4065	0
515	20231120	120300	60202395	4065	4065	4065	4065	0
516	20231120	120200	60202395	4065	4065	4065	4065	0
517	20231120	120100	60202395	4065	4065	4065	4065	0
518	20231120	120000	60202395	4065	4065	4065	4065	81
519	20231120	115900	59873130	4060	4060	4060	4060	0
520	20231120	115800	59873130	4060	4060	4060	4060	3
521	20231120	115700	59860950	4060	4060	4060	4060	67
522	20231120	115600	59588930	4055	4055	4060	4055	308
523	20231120	115500	58338550	4060	4060	4060	4060	279
524	20231120	115400	57205810	4060	4060	4060	4060	46
525	20231120	115300	57019050	4060	4060	4060	4060	6
526	20231120	115200	56994690	4065	4065	4065	4065	0
527	20231120	115100	56994690	4065	4065	4065	4065	0
528	20231120	115000	56994690	4065	4065	4065	4065	0
529	20231120	114900	56994690	4065	4065	4065	4065	0
530	20231120	114800	56994690	4065	4065	4065	4065	0
531	20231120	114700	56994690	4065	4065	4065	4065	0
532	20231120	114600	56994690	4065	4065	4065	4065	0
533	20231120	114500	56994690	4065	4065	4065	4065	0
534	20231120	114400	56994690	4065	4065	4065	4065	0
535	20231120	114300	56994690	4065	4065	4065	4065	0
536	20231120	114200	56994690	4065	4065	4065	4065	0
537	20231120	114100	56994690	4065	4065	4065	4065	0
538	20231120	114000	56994690	4065	4065	4065	4065	0
539	20231120	113900	56994690	4065	4065	4065	4065	0
540	20231120	113800	56994690	4065	4065	4065	4065	0
541	20231120	113700	56994690	4065	4065	4065	4065	0
542	20231120	113600	56994690	4065	4065	4065	4065	0
543	20231120	113500	56994690	4065	4065	4065	4065	0
544	20231120	113400	56994690	4065	4065	4065	4065	0
545	20231120	113300	56994690	4065	4065	4065	4065	0
546	20231120	113200	56994690	4065	4065	4065	4065	0
547	20231120	113100	56994690	4065	4065	4065	4065	0
548	20231120	113000	56994690	4065	4065	4065	4065	0
549	20231120	112900	56994690	4065	4065	4065	4065	0
550	20231120	112800	56994690	4065	4065	4065	4065	0
551	20231120	112700	56994690	4065	4065	4065	4065	0
552	20231120	112600	56994690	4065	4065	4065	4065	1
553	20231120	112500	56990625	4070	4070	4070	4070	0
554	20231120	112400	56990625	4070	4070	4070	4070	0
555	20231120	112300	56990625	4070	4070	4070	4070	0
556	20231120	112200	56990625	4070	4070	4070	4070	0
557	20231120	112100	56990625	4070	4070	4070	4070	1111
558	20231120	112000	52468855	4070	4075	4075	4070	25
559	20231120	111900	52367100	4070	4065	4075	4065	113
560	20231120	111800	51907230	4070	4070	4070	4070	0
561	20231120	111700	51907230	4070	4060	4070	4060	3
562	20231120	111600	51895040	4040	4040	4040	4040	0
563	20231120	111500	51895040	4040	4040	4040	4040	0
564	20231120	111400	51895040	4040	4040	4040	4040	0
565	20231120	111300	51895040	4040	4040	4040	4040	1
566	20231120	111200	51891000	4040	4040	4040	4040	1
567	20231120	111100	51886960	4040	4040	4040	4040	0
568	20231120	111000	51886960	4040	4040	4040	4040	51
569	20231120	110900	51680920	4070	4055	4070	4055	182
570	20231120	110800	50941125	4040	4040	4040	4040	0
571	20231120	110700	50941125	4040	4040	4040	4040	0
572	20231120	110600	50941125	4040	4040	4040	4040	0
573	20231120	110500	50941125	4040	4040	4040	4040	0
574	20231120	110400	50941125	4040	4040	4040	4040	0
575	20231120	110300	50941125	4040	4040	4040	4040	0
576	20231120	110200	50941125	4040	4040	4040	4040	0
577	20231120	110100	50941125	4040	4040	4040	4040	0
578	20231120	110000	50941125	4040	4040	4040	4040	0
579	20231120	105900	50941125	4040	4040	4040	4040	0
580	20231120	105800	50941125	4040	4040	4040	4040	0
581	20231120	105700	50941125	4040	4040	4040	4040	0
582	20231120	105600	50941125	4040	4040	4040	4040	0
583	20231120	105500	50941125	4040	4040	4040	4040	0
584	20231120	105400	50941125	4040	4040	4040	4040	0
585	20231120	105300	50941125	4040	4040	4040	4040	7
586	20231120	105200	50912845	4060	4055	4060	4055	25
587	20231120	105100	50811460	4055	4055	4055	4055	2
588	20231120	105000	50803350	4060	4060	4060	4060	2
589	20231120	104900	50795230	4035	4035	4035	4035	0
590	20231120	104800	50795230	4035	4035	4035	4035	0
591	20231120	104700	50795230	4035	4040	4040	4035	191
592	20231120	104600	50023600	4040	4050	4050	4040	514
593	20231120	104500	47946445	4050	4050	4050	4050	0
594	20231120	104400	47946445	4050	4050	4050	4050	1400
595	20231120	104300	42276445	4050	4050	4050	4050	0
596	20231120	104200	42276445	4050	4050	4050	4050	0
597	20231120	104100	42276445	4050	4050	4050	4050	0
598	20231120	104000	42276445	4050	4050	4050	4050	0
599	20231120	103900	42276445	4050	4050	4050	4050	0
600	20231120	103800	42276445	4050	4050	4050	4050	5
601	20231120	103700	42256195	4050	4050	4050	4050	0
602	20231120	103600	42256195	4050	4050	4050	4050	0
603	20231120	103500	42256195	4050	4050	4050	4050	1
604	20231120	103400	42252145	4050	4050	4050	4050	221
605	20231120	103300	41357095	4050	4055	4055	4050	3
606	20231120	103200	41344935	4055	4055	4055	4055	2
607	20231120	103100	41336825	4060	4060	4060	4060	0
608	20231120	103000	41336825	4060	4060	4060	4060	0
609	20231120	102900	41336825	4060	4060	4060	4060	0
610	20231120	102800	41336825	4060	4060	4060	4060	0
611	20231120	102700	41336825	4060	4070	4070	4060	63
612	20231120	102600	41080945	4070	4070	4070	4070	5
613	20231120	102500	41060595	4070	4070	4070	4070	0
614	20231120	102400	41060595	4070	4070	4070	4070	10
615	20231120	102300	41019895	4070	4070	4070	4070	0
616	20231120	102200	41019895	4070	4070	4070	4070	292
617	20231120	102100	39831455	4075	4075	4075	4075	0
618	20231120	102000	39831455	4075	4075	4075	4075	0
619	20231120	101900	39831455	4075	4075	4075	4075	0
620	20231120	101800	39831455	4075	4075	4075	4075	0
621	20231120	101700	39831455	4075	4075	4075	4075	0
622	20231120	101600	39831455	4075	4075	4075	4075	0
623	20231120	101500	39831455	4075	4075	4075	4075	0
624	20231120	101400	39831455	4075	4070	4075	4070	2
625	20231120	101300	39823310	4055	4055	4055	4055	0
626	20231120	101200	39823310	4055	4055	4055	4055	0
627	20231120	101100	39823310	4055	4055	4055	4055	0
628	20231120	101000	39823310	4055	4065	4065	4055	51
629	20231120	100900	39616175	4070	4070	4070	4070	0
630	20231120	100800	39616175	4070	4070	4070	4070	0
631	20231120	100700	39616175	4070	4070	4070	4070	0
632	20231120	100600	39616175	4070	4070	4070	4070	0
633	20231120	100500	39616175	4070	4070	4070	4070	0
634	20231120	100400	39616175	4070	4070	4070	4070	67
635	20231120	100300	39343485	4070	4070	4070	4070	268
636	20231120	100200	38252725	4070	4070	4070	4070	0
637	20231120	100100	38252725	4070	4070	4070	4070	0
638	20231120	100000	38252725	4070	4070	4070	4070	0
639	20231120	095900	38252725	4070	4070	4070	4070	32
640	20231120	095800	38122485	4075	4075	4075	4075	0
641	20231120	095700	38122485	4075	4075	4075	4075	42
642	20231120	095600	37951335	4075	4070	4075	4070	52
643	20231120	095500	37739645	4065	4065	4065	4065	0
644	20231120	095400	37739645	4065	4070	4070	4065	2
645	20231120	095300	37731510	4065	4065	4065	4065	94
646	20231120	095200	37349400	4065	4065	4065	4065	6
647	20231120	095100	37325010	4065	4065	4065	4065	0
648	20231120	095000	37325010	4065	4065	4065	4065	5
649	20231120	094900	37304685	4065	4065	4065	4065	0
650	20231120	094800	37304685	4065	4065	4065	4065	10
651	20231120	094700	37264035	4080	4080	4080	4080	0
652	20231120	094600	37264035	4080	4080	4080	4080	0
653	20231120	094500	37264035	4080	4080	4080	4080	0
654	20231120	094400	37264035	4080	4080	4080	4080	2
655	20231120	094300	37255875	4075	4075	4075	4075	200
656	20231120	094200	36440875	4080	4075	4080	4075	302
657	20231120	094100	35208815	4045	4050	4080	4045	708
658	20231120	094000	32334335	4050	4045	4050	4045	364
659	20231120	093900	30860190	4045	4045	4045	4045	89
660	20231120	093800	30500185	4040	4040	4040	4040	0
661	20231120	093700	30500185	4040	4040	4040	4040	0
662	20231120	093600	30500185	4040	4040	4055	4040	182
663	20231120	093500	29763670	4040	4040	4040	4030	16
664	20231120	093400	29699050	4015	4045	4050	4015	84
665	20231120	093300	29361370	4040	4040	4045	4040	100
666	20231120	093200	28957365	4035	4035	4035	4035	34
667	20231120	093100	28820175	4035	4035	4035	4035	30
668	20231120	093000	28699125	4040	4045	4045	4040	623
669	20231120	092900	26182115	4040	4015	4040	4015	418
670	20231120	092800	24494890	4010	4000	4010	4000	4284
671	20231120	092700	7348845	3995	3995	3995	3995	789
672	20231120	092600	4196790	3995	3990	3995	3990	16
673	20231120	092500	4132875	3995	3995	3995	3995	1
674	20231120	092400	4128880	3975	3990	3990	3975	96
675	20231120	092300	3746990	3990	3990	3990	3990	78
676	20231120	092200	3435770	3995	3990	3995	3990	2
677	20231120	092100	3427785	3975	3975	3975	3975	89
678	20231120	092000	3074010	3975	3975	3975	3975	1
679	20231120	091900	3070035	3975	3985	3985	3975	90
680	20231120	091800	2712215	3995	3995	3995	3995	0
681	20231120	091700	2712215	3995	3995	3995	3995	0
682	20231120	091600	2712215	3995	3995	3995	3995	0
683	20231120	091500	2712215	3995	3995	3995	3995	0
684	20231120	091400	2712215	3995	3995	3995	3995	2
685	20231120	091300	2704225	3995	3995	3995	3995	0
686	20231120	091200	2704225	3995	3995	3995	3995	0
687	20231120	091100	2704225	3995	3995	3995	3995	0
688	20231120	091000	2704225	3995	3995	3995	3995	0
689	20231120	090900	2704225	3995	3995	3995	3995	30
690	20231120	090800	2584375	4000	4000	4000	4000	0
691	20231120	090700	2584375	4000	4000	4000	4000	10
692	20231120	090600	2544375	4000	3975	4000	3975	292
693	20231120	090500	1377785	3970	3965	3970	3965	67
694	20231120	090400	1111855	3960	3960	3960	3960	0
695	20231120	090300	1111855	3960	3960	3960	3960	2
696	20231120	090200	1103935	3955	3955	3955	3955	69
697	20231120	090100	831040	3920	3920	3920	3920	0
698	20231120	090000	831040	3920	3920	3920	3920	212