KissMeData/004780/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	184100	88374705	4085	4085	4085	4085	409
3	20231120	184000	88374705	4085	4085	4085	4085	0
4	20231120	183900	88374705	4085	4085	4085	4085	0
5	20231120	183800	88374705	4085	4085	4085	4085	0
6	20231120	183700	88374705	4085	4085	4085	4085	0
7	20231120	183600	88374705	4085	4085	4085	4085	0
8	20231120	183500	88374705	4085	4085	4085	4085	0
9	20231120	183400	88374705	4085	4085	4085	4085	0
10	20231120	183300	88374705	4085	4085	4085	4085	0
11	20231120	183200	88374705	4085	4085	4085	4085	0
12	20231120	183100	88374705	4085	4085	4085	4085	0
13	20231120	183000	88374705	4085	4085	4085	4085	0
14	20231120	182900	88374705	4085	4085	4085	4085	0
15	20231120	182800	88374705	4085	4085	4085	4085	0
16	20231120	182700	88374705	4085	4085	4085	4085	0
17	20231120	182600	88374705	4085	4085	4085	4085	0
18	20231120	182500	88374705	4085	4085	4085	4085	0
19	20231120	182400	88374705	4085	4085	4085	4085	0
20	20231120	182300	88374705	4085	4085	4085	4085	0
21	20231120	182200	88374705	4085	4085	4085	4085	0
22	20231120	182100	88374705	4085	4085	4085	4085	0
23	20231120	182000	88374705	4085	4085	4085	4085	0
24	20231120	181900	88374705	4085	4085	4085	4085	0
25	20231120	181800	88374705	4085	4085	4085	4085	0
26	20231120	181700	88374705	4085	4085	4085	4085	0
27	20231120	181600	88374705	4085	4085	4085	4085	0
28	20231120	181500	88374705	4085	4085	4085	4085	0
29	20231120	181400	88374705	4085	4085	4085	4085	0
30	20231120	181300	88374705	4085	4085	4085	4085	0
31	20231120	181200	88374705	4085	4085	4085	4085	0
32	20231120	181100	88374705	4085	4085	4085	4085	409
33	20231120	181000	88374705	4085	4085	4085	4085	0
34	20231120	180900	88374705	4085	4085	4085	4085	0
35	20231120	180800	88374705	4085	4085	4085	4085	0
36	20231120	180700	88374705	4085	4085	4085	4085	0
37	20231120	180600	88374705	4085	4085	4085	4085	0
38	20231120	180500	88374705	4085	4085	4085	4085	0
39	20231120	180400	88374705	4085	4085	4085	4085	0
40	20231120	180300	88374705	4085	4085	4085	4085	0
41	20231120	180200	88374705	4085	4085	4085	4085	0
42	20231120	180100	88374705	4085	4085	4085	4085	0
43	20231120	180000	88374705	4085	4085	4085	4085	0
44	20231120	175900	88374705	4085	4085	4085	4085	0
45	20231120	175800	88374705	4085	4085	4085	4085	0
46	20231120	175700	88374705	4085	4085	4085	4085	0
47	20231120	175600	88374705	4085	4085	4085	4085	0
48	20231120	175500	88374705	4085	4085	4085	4085	0
49	20231120	175400	88374705	4085	4085	4085	4085	0
50	20231120	175300	88374705	4085	4085	4085	4085	0
51	20231120	175200	88374705	4085	4085	4085	4085	0
52	20231120	175100	88374705	4085	4085	4085	4085	0
53	20231120	175000	88374705	4085	4085	4085	4085	0
54	20231120	174900	88374705	4085	4085	4085	4085	0
55	20231120	174800	88374705	4085	4085	4085	4085	0
56	20231120	174700	88374705	4085	4085	4085	4085	0
57	20231120	174600	88374705	4085	4085	4085	4085	0
58	20231120	174500	88374705	4085	4085	4085	4085	0
59	20231120	174400	88374705	4085	4085	4085	4085	0
60	20231120	174300	88374705	4085	4085	4085	4085	0
61	20231120	174200	88374705	4085	4085	4085	4085	0
62	20231120	174100	88374705	4085	4085	4085	4085	409
63	20231120	174000	88374705	4085	4085	4085	4085	0
64	20231120	173900	88374705	4085	4085	4085	4085	0
65	20231120	173800	88374705	4085	4085	4085	4085	0
66	20231120	173700	88374705	4085	4085	4085	4085	0
67	20231120	173600	88374705	4085	4085	4085	4085	0
68	20231120	173500	88374705	4085	4085	4085	4085	0
69	20231120	173400	88374705	4085	4085	4085	4085	0
70	20231120	173300	88374705	4085	4085	4085	4085	0
71	20231120	173200	88374705	4085	4085	4085	4085	0
72	20231120	173100	88374705	4085	4085	4085	4085	0
73	20231120	173000	88374705	4085	4085	4085	4085	0
74	20231120	172900	88374705	4085	4085	4085	4085	0
75	20231120	172800	88374705	4085	4085	4085	4085	0
76	20231120	172700	88374705	4085	4085	4085	4085	0
77	20231120	172600	88374705	4085	4085	4085	4085	0
78	20231120	172500	88374705	4085	4085	4085	4085	0
79	20231120	172400	88374705	4085	4085	4085	4085	0
80	20231120	172300	88374705	4085	4085	4085	4085	0
81	20231120	172200	88374705	4085	4085	4085	4085	0
82	20231120	172100	88374705	4085	4085	4085	4085	0
83	20231120	172000	88374705	4085	4085	4085	4085	0
84	20231120	171900	88374705	4085	4085	4085	4085	0
85	20231120	171800	88374705	4085	4085	4085	4085	0
86	20231120	171700	88374705	4085	4085	4085	4085	0
87	20231120	171600	88374705	4085	4085	4085	4085	0
88	20231120	171500	88374705	4085	4085	4085	4085	0
89	20231120	171400	88374705	4085	4085	4085	4085	0
90	20231120	171300	88374705	4085	4085	4085	4085	0
91	20231120	171200	88374705	4085	4085	4085	4085	0
92	20231120	171100	88374705	4085	4085	4085	4085	409
93	20231120	171000	88374705	4085	4085	4085	4085	0
94	20231120	170900	88374705	4085	4085	4085	4085	0
95	20231120	170800	88374705	4085	4085	4085	4085	0
96	20231120	170700	88374705	4085	4085	4085	4085	0
97	20231120	170600	88374705	4085	4085	4085	4085	0
98	20231120	170500	88374705	4085	4085	4085	4085	0
99	20231120	170400	88374705	4085	4085	4085	4085	0
100	20231120	170300	88374705	4085	4085	4085	4085	0
101	20231120	170200	88374705	4085	4085	4085	4085	0
102	20231120	170100	88374705	4085	4085	4085	4085	0
103	20231120	170000	88374705	4085	4085	4085	4085	0
104	20231120	165900	88374705	4085	4085	4085	4085	0
105	20231120	165800	88374705	4085	4085	4085	4085	0
106	20231120	165700	88374705	4085	4085	4085	4085	0
107	20231120	165600	88374705	4085	4085	4085	4085	0
108	20231120	165500	88374705	4085	4085	4085	4085	0
109	20231120	165400	88374705	4085	4085	4085	4085	0
110	20231120	165300	88374705	4085	4085	4085	4085	0
111	20231120	165200	88374705	4085	4085	4085	4085	0
112	20231120	165100	88374705	4085	4085	4085	4085	0
113	20231120	165000	88374705	4085	4085	4085	4085	0
114	20231120	164900	88374705	4085	4085	4085	4085	0
115	20231120	164800	88374705	4085	4085	4085	4085	0
116	20231120	164700	88374705	4085	4085	4085	4085	0
117	20231120	164600	88374705	4085	4085	4085	4085	0
118	20231120	164500	88374705	4085	4085	4085	4085	0
119	20231120	164400	88374705	4085	4085	4085	4085	0
120	20231120	164300	88374705	4085	4085	4085	4085	0
121	20231120	164200	88374705	4085	4085	4085	4085	0
122	20231120	164100	88374705	4085	4085	4085	4085	409
123	20231120	164000	88374705	4085	4085	4085	4085	0
124	20231120	163900	88374705	4085	4085	4085	4085	0
125	20231120	163800	88374705	4085	4085	4085	4085	0
126	20231120	163700	88374705	4085	4085	4085	4085	0
127	20231120	163600	88374705	4085	4085	4085	4085	0
128	20231120	163500	88374705	4085	4085	4085	4085	0
129	20231120	163400	88374705	4085	4085	4085	4085	0
130	20231120	163300	88374705	4085	4085	4085	4085	0
131	20231120	163200	88374705	4085	4085	4085	4085	0
132	20231120	163100	88374705	4085	4085	4085	4085	0
133	20231120	163000	88374705	4085	4085	4085	4085	0
134	20231120	162900	88374705	4085	4085	4085	4085	0
135	20231120	162800	88374705	4085	4085	4085	4085	0
136	20231120	162700	88374705	4085	4085	4085	4085	0
137	20231120	162600	88374705	4085	4085	4085	4085	0
138	20231120	162500	88374705	4085	4085	4085	4085	0
139	20231120	162400	88374705	4085	4085	4085	4085	0
140	20231120	162300	88374705	4085	4085	4085	4085	0
141	20231120	162200	88374705	4085	4085	4085	4085	0
142	20231120	162100	88374705	4085	4085	4085	4085	0
143	20231120	162000	88374705	4085	4085	4085	4085	0
144	20231120	161900	88374705	4085	4085	4085	4085	0
145	20231120	161800	88374705	4085	4085	4085	4085	0
146	20231120	161700	88374705	4085	4085	4085	4085	0
147	20231120	161600	88374705	4085	4085	4085	4085	0
148	20231120	161500	88374705	4085	4085	4085	4085	0
149	20231120	161400	88374705	4085	4085	4085	4085	0
150	20231120	161300	88374705	4085	4085	4085	4085	0
151	20231120	161200	88374705	4085	4085	4085	4085	0
152	20231120	161100	88374705	4085	4085	4085	4085	409
153	20231120	161000	88374705	4085	4085	4085	4085	0
154	20231120	160900	88374705	4085	4085	4085	4085	0
155	20231120	160800	88374705	4085	4085	4085	4085	0
156	20231120	160700	88374705	4085	4085	4085	4085	0
157	20231120	160600	88374705	4085	4085	4085	4085	0
158	20231120	160500	88374705	4085	4085	4085	4085	0
159	20231120	160400	88374705	4085	4085	4085	4085	0
160	20231120	160300	88374705	4085	4085	4085	4085	0
161	20231120	160200	88374705	4085	4085	4085	4085	0
162	20231120	160100	88374705	4085	4085	4085	4085	0
163	20231120	160000	88374705	4085	4085	4085	4085	0
164	20231120	155900	88374705	4085	4085	4085	4085	0
165	20231120	155800	88374705	4085	4085	4085	4085	0
166	20231120	155700	88374705	4085	4085	4085	4085	0
167	20231120	155600	88374705	4085	4085	4085	4085	0
168	20231120	155500	88374705	4085	4085	4085	4085	0
169	20231120	155400	88374705	4085	4085	4085	4085	0
170	20231120	155300	88374705	4085	4085	4085	4085	0
171	20231120	155200	88374705	4085	4085	4085	4085	0
172	20231120	155100	88374705	4085	4085	4085	4085	0
173	20231120	155000	88374705	4085	4085	4085	4085	0
174	20231120	154900	88374705	4085	4085	4085	4085	0
175	20231120	154800	88374705	4085	4085	4085	4085	0
176	20231120	154700	88374705	4085	4085	4085	4085	0
177	20231120	154600	88374705	4085	4085	4085	4085	0
178	20231120	154500	88374705	4085	4085	4085	4085	0
179	20231120	154400	88374705	4085	4085	4085	4085	0
180	20231120	154300	88374705	4085	4085	4085	4085	0
181	20231120	154200	88374705	4085	4085	4085	4085	0
182	20231120	154100	88374705	4085	4085	4085	4085	409
183	20231120	154000	88374705	4085	4085	4085	4085	0
184	20231120	153900	88374705	4085	4085	4085	4085	0
185	20231120	153800	88374705	4085	4085	4085	4085	0
186	20231120	153700	88374705	4085	4085	4085	4085	0
187	20231120	153600	88374705	4085	4085	4085	4085	0
188	20231120	153500	88374705	4085	4085	4085	4085	0
189	20231120	153400	88374705	4085	4085	4085	4085	0
190	20231120	153300	88374705	4085	4085	4085	4085	0
191	20231120	153200	88374705	4085	4085	4085	4085	0
192	20231120	153100	88374705	4085	4085	4085	4085	0
193	20231120	153000	88374705	4085	4085	4085	4085	409
194	20231120	152900	86703940	4085	4085	4085	4085	0
195	20231120	152800	86703940	4085	4085	4085	4085	0
196	20231120	152700	86703940	4085	4085	4085	4085	0
197	20231120	152600	86703940	4085	4085	4085	4085	0
198	20231120	152500	86703940	4085	4085	4085	4085	0
199	20231120	152400	86703940	4085	4085	4085	4085	0
200	20231120	152300	86703940	4085	4085	4085	4085	0
201	20231120	152200	86703940	4085	4085	4085	4085	0
202	20231120	152100	86703940	4085	4085	4085	4085	0
203	20231120	152000	86703940	4085	4085	4085	4085	0
204	20231120	151900	86703940	4085	4085	4085	4085	2
205	20231120	151800	86695770	4085	4085	4085	4085	0
206	20231120	151700	86695770	4085	4085	4085	4085	1
207	20231120	151600	86691685	4090	4090	4090	4090	1
208	20231120	151500	86687595	4085	4085	4085	4085	1
209	20231120	151400	86683510	4090	4090	4090	4090	0
210	20231120	151300	86683510	4090	4090	4090	4090	0
211	20231120	151200	86683510	4090	4090	4090	4090	0
212	20231120	151100	86683510	4090	4090	4090	4065	286
213	20231120	151000	85520255	4085	4090	4090	4085	2
214	20231120	150900	85512080	4090	4090	4090	4090	0
215	20231120	150800	85512080	4090	4085	4090	4085	6
216	20231120	150700	85487545	4090	4090	4090	4075	32
217	20231120	150600	85357070	4090	4090	4090	4090	3
218	20231120	150500	85344800	4085	4085	4085	4085	1
219	20231120	150400	85340715	4090	4090	4090	4090	0
220	20231120	150300	85340715	4090	4090	4090	4090	0
221	20231120	150200	85340715	4090	4090	4090	4090	1
222	20231120	150100	85336625	4095	4095	4095	4095	0
223	20231120	150000	85336625	4095	4095	4095	4095	0
224	20231120	145900	85336625	4095	4095	4095	4095	0
225	20231120	145800	85336625	4095	4095	4095	4095	0
226	20231120	145700	85336625	4095	4095	4095	4095	0
227	20231120	145600	85336625	4095	4095	4095	4095	0
228	20231120	145500	85336625	4095	4090	4095	4090	459
229	20231120	145400	83459105	4090	4090	4090	4090	0
230	20231120	145300	83459105	4090	4090	4090	4090	1
231	20231120	145200	83455015	4085	4085	4085	4085	279
232	20231120	145100	82315300	4085	4085	4085	4085	0
233	20231120	145000	82315300	4085	4085	4085	4085	0
234	20231120	144900	82315300	4085	4080	4085	4080	62
235	20231120	144800	82062335	4085	4085	4085	4085	0
236	20231120	144700	82062335	4085	4085	4085	4085	0
237	20231120	144600	82062335	4085	4085	4085	4085	0
238	20231120	144500	82062335	4085	4085	4085	4085	0
239	20231120	144400	82062335	4085	4085	4085	4085	0
240	20231120	144300	82062335	4085	4085	4085	4085	0
241	20231120	144200	82062335	4085	4085	4085	4085	0
242	20231120	144100	82062335	4085	4085	4085	4085	100
243	20231120	144000	81653835	4085	4085	4085	4085	7
244	20231120	143900	81625240	4085	4085	4085	4085	16
245	20231120	143800	81559880	4085	4085	4085	4085	0
246	20231120	143700	81559880	4085	4085	4085	4085	0
247	20231120	143600	81559880	4085	4085	4085	4085	0
248	20231120	143500	81559880	4085	4085	4085	4085	6
249	20231120	143400	81535370	4085	4080	4085	4080	101
250	20231120	143300	81123285	4080	4080	4080	4080	50
251	20231120	143200	80919285	4080	4080	4080	4080	0
252	20231120	143100	80919285	4080	4080	4080	4080	300
253	20231120	143000	79695285	4080	4080	4080	4080	1
254	20231120	142900	79691205	4075	4075	4080	4075	191
255	20231120	142800	78912110	4080	4070	4080	4070	128
256	20231120	142700	78391055	4075	4075	4075	4075	0
257	20231120	142600	78391055	4075	4075	4075	4075	2
258	20231120	142500	78382905	4080	4085	4085	4080	7
259	20231120	142400	78354340	4085	4080	4085	4080	362
260	20231120	142300	76877375	4080	4080	4080	4080	200
261	20231120	142200	76061375	4075	4075	4075	4075	9
262	20231120	142100	76024700	4075	4075	4075	4075	0
263	20231120	142000	76024700	4075	4075	4075	4075	0
264	20231120	141900	76024700	4075	4075	4075	4075	0
265	20231120	141800	76024700	4075	4075	4075	4075	1
266	20231120	141700	76020625	4080	4080	4080	4080	0
267	20231120	141600	76020625	4080	4080	4080	4080	0
268	20231120	141500	76020625	4080	4080	4080	4080	0
269	20231120	141400	76020625	4080	4080	4080	4080	0
270	20231120	141300	76020625	4080	4080	4080	4080	0
271	20231120	141200	76020625	4080	4080	4080	4080	0
272	20231120	141100	76020625	4080	4080	4080	4080	0
273	20231120	141000	76020625	4080	4080	4080	4080	0
274	20231120	140900	76020625	4080	4080	4080	4080	1
275	20231120	140800	76016545	4075	4070	4075	4070	196
276	20231120	140700	75218820	4070	4075	4075	4070	1123
277	20231120	140600	70647945	4080	4080	4080	4080	0
278	20231120	140500	70647945	4080	4075	4080	4075	36
279	20231120	140400	70501240	4075	4075	4075	4075	0
280	20231120	140300	70501240	4075	4075	4075	4075	122
281	20231120	140200	70004090	4075	4075	4075	4075	0
282	20231120	140100	70004090	4075	4075	4075	4075	0
283	20231120	140000	70004090	4075	4075	4075	4075	131
284	20231120	135900	69470265	4075	4075	4075	4075	91
285	20231120	135800	69099440	4075	4075	4080	4075	1283
286	20231120	135700	63871095	4080	4080	4080	4080	0
287	20231120	135600	63871095	4080	4080	4080	4080	0
288	20231120	135500	63871095	4080	4080	4080	4080	0
289	20231120	135400	63871095	4080	4080	4080	4080	0
290	20231120	135300	63871095	4080	4080	4080	4080	0
291	20231120	135200	63871095	4080	4080	4080	4080	20
292	20231120	135100	63789495	4080	4080	4080	4080	428
293	20231120	135000	62043255	4080	4080	4080	4080	0
294	20231120	134900	62043255	4080	4080	4080	4080	0
295	20231120	134800	62043255	4080	4080	4080	4080	0
296	20231120	134700	62043255	4080	4080	4080	4080	131
297	20231120	134600	61508775	4085	4085	4085	4085	2
298	20231120	134500	61500605	4085	4085	4085	4085	0
299	20231120	134400	61500605	4085	4085	4085	4085	1
300	20231120	134300	61496520	4080	4080	4080	4080	519
301	20231120	134200	59379000	4085	4085	4085	4085	1
302	20231120	134100	59374915	4090	4090	4090	4090	0
303	20231120	134000	59374915	4090	4090	4090	4090	0
304	20231120	133900	59374915	4090	4090	4090	4090	25
305	20231120	133800	59272665	4090	4090	4090	4090	0
306	20231120	133700	59272665	4090	4090	4090	4090	0
307	20231120	133600	59272665	4090	4090	4090	4090	0
308	20231120	133500	59272665	4090	4090	4090	4090	0
309	20231120	133400	59272665	4090	4090	4090	4090	0
310	20231120	133300	59272665	4090	4090	4090	4090	1
311	20231120	133200	59268575	4085	4085	4085	4085	0
312	20231120	133100	59268575	4085	4085	4085	4085	12
313	20231120	133000	59219555	4085	4085	4085	4085	0
314	20231120	132900	59219555	4085	4085	4085	4085	0
315	20231120	132800	59219555	4085	4085	4085	4085	4
316	20231120	132700	59203215	4090	4090	4090	4090	0
317	20231120	132600	59203215	4090	4090	4090	4090	0
318	20231120	132500	59203215	4090	4090	4090	4090	0
319	20231120	132400	59203215	4090	4090	4090	4090	0
320	20231120	132300	59203215	4090	4090	4090	4090	0
321	20231120	132200	59203215	4090	4090	4090	4090	0
322	20231120	132100	59203215	4090	4090	4090	4090	0
323	20231120	132000	59203215	4090	4090	4090	4090	0
324	20231120	131900	59203215	4090	4090	4090	4090	0
325	20231120	131800	59203215	4090	4090	4090	4090	2
326	20231120	131700	59195035	4085	4085	4085	4085	0
327	20231120	131600	59195035	4085	4085	4085	4085	57
328	20231120	131500	58962190	4085	4085	4085	4085	25
329	20231120	131400	58860065	4085	4080	4085	4080	26
330	20231120	131300	58753970	4080	4080	4080	4080	0
331	20231120	131200	58753970	4080	4080	4080	4080	1
332	20231120	131100	58749890	4085	4085	4085	4085	0
333	20231120	131000	58749890	4085	4085	4085	4085	0
334	20231120	130900	58749890	4085	4085	4085	4085	0
335	20231120	130800	58749890	4085	4085	4085	4085	10
336	20231120	130700	58709040	4085	4085	4085	4085	0
337	20231120	130600	58709040	4085	4085	4085	4085	0
338	20231120	130500	58709040	4085	4085	4085	4085	0
339	20231120	130400	58709040	4085	4085	4085	4085	0
340	20231120	130300	58709040	4085	4085	4085	4085	0
341	20231120	130200	58709040	4085	4085	4085	4085	5
342	20231120	130100	58688615	4085	4085	4085	4085	0
343	20231120	130000	58688615	4085	4085	4085	4085	0
344	20231120	125900	58688615	4085	4085	4085	4085	0
345	20231120	125800	58688615	4085	4085	4085	4085	1
346	20231120	125700	58684530	4075	4080	4080	4075	135
347	20231120	125600	58134315	4090	4090	4090	4090	0
348	20231120	125500	58134315	4090	4080	4090	4080	22
349	20231120	125400	58044545	4080	4080	4080	4080	0
350	20231120	125300	58044545	4080	4085	4085	4080	97
351	20231120	125200	57648770	4090	4090	4090	4090	0
352	20231120	125100	57648770	4090	4090	4090	4090	0
353	20231120	125000	57648770	4090	4090	4090	4090	0
354	20231120	124900	57648770	4090	4090	4090	4090	0
355	20231120	124800	57648770	4090	4090	4090	4090	0
356	20231120	124700	57648770	4090	4090	4090	4090	0
357	20231120	124600	57648770	4090	4090	4090	4090	2
358	20231120	124500	57640590	4090	4090	4090	4090	0
359	20231120	124400	57640590	4090	4090	4090	4090	51
360	20231120	124300	57432000	4090	4090	4090	4090	0
361	20231120	124200	57432000	4090	4090	4090	4090	1
362	20231120	124100	57427910	4080	4080	4080	4080	1
363	20231120	124000	57423830	4085	4085	4085	4085	0
364	20231120	123900	57423830	4085	4085	4085	4085	0
365	20231120	123800	57423830	4085	4085	4085	4085	0
366	20231120	123700	57423830	4085	4085	4085	4085	0
367	20231120	123600	57423830	4085	4085	4085	4085	0
368	20231120	123500	57423830	4085	4085	4085	4085	0
369	20231120	123400	57423830	4085	4085	4085	4085	0
370	20231120	123300	57423830	4085	4085	4085	4085	459
371	20231120	123200	55548815	4085	4085	4085	4085	0
372	20231120	123100	55548815	4085	4085	4085	4085	0
373	20231120	123000	55548815	4085	4085	4085	4085	0
374	20231120	122900	55548815	4085	4085	4085	4085	0
375	20231120	122800	55548815	4085	4085	4085	4085	0
376	20231120	122700	55548815	4085	4085	4085	4085	90
377	20231120	122600	55181165	4085	4085	4085	4085	2
378	20231120	122500	55172995	4085	4085	4085	4085	0
379	20231120	122400	55172995	4085	4085	4085	4085	0
380	20231120	122300	55172995	4085	4085	4085	4085	0
381	20231120	122200	55172995	4085	4085	4085	4085	0
382	20231120	122100	55172995	4085	4085	4085	4085	0
383	20231120	122000	55172995	4085	4085	4085	4085	0
384	20231120	121900	55172995	4085	4085	4085	4085	100
385	20231120	121800	54764495	4085	4085	4085	4085	0
386	20231120	121700	54764495	4085	4085	4085	4085	0
387	20231120	121600	54764495	4085	4085	4085	4085	0
388	20231120	121500	54764495	4085	4085	4085	4085	70
389	20231120	121400	54478545	4085	4085	4085	4085	0
390	20231120	121300	54478545	4085	4085	4085	4085	7
391	20231120	121200	54449950	4085	4085	4085	4085	0
392	20231120	121100	54449950	4085	4085	4085	4085	0
393	20231120	121000	54449950	4085	4085	4085	4085	0
394	20231120	120900	54449950	4085	4085	4085	4085	10
395	20231120	120800	54409100	4085	4085	4085	4085	0
396	20231120	120700	54409100	4085	4085	4085	4085	28
397	20231120	120600	54294720	4085	4085	4085	4085	5
398	20231120	120500	54274295	4085	4080	4085	4080	53
399	20231120	120400	54057970	4080	4080	4080	4080	1
400	20231120	120300	54053890	4075	4080	4080	4075	28
401	20231120	120200	53939765	4080	4080	4080	4080	100
402	20231120	120100	53531765	4080	4080	4080	4080	1
403	20231120	120000	53527685	4075	4080	4080	4075	32
404	20231120	115900	53397160	4080	4080	4080	4080	0
405	20231120	115800	53397160	4080	4080	4080	4080	17
406	20231120	115700	53327800	4080	4080	4080	4080	0
407	20231120	115600	53327800	4080	4080	4080	4080	0
408	20231120	115500	53327800	4080	4080	4080	4080	0
409	20231120	115400	53327800	4080	4080	4080	4080	0
410	20231120	115300	53327800	4080	4080	4080	4080	12
411	20231120	115200	53278840	4090	4090	4090	4090	0
412	20231120	115100	53278840	4090	4090	4090	4090	0
413	20231120	115000	53278840	4090	4080	4090	4075	1770
414	20231120	114900	46063500	4090	4090	4090	4090	0
415	20231120	114800	46063500	4090	4090	4090	4090	0
416	20231120	114700	46063500	4090	4090	4090	4090	1
417	20231120	114600	46059410	4080	4080	4080	4080	1370
418	20231120	114500	40469810	4080	4080	4080	4080	2
419	20231120	114400	40461650	4095	4095	4095	4095	0
420	20231120	114300	40461650	4095	4090	4095	4090	25
421	20231120	114200	40359345	4080	4085	4085	4080	120
422	20231120	114100	39869345	4090	4090	4090	4090	0
423	20231120	114000	39869345	4090	4090	4090	4090	0
424	20231120	113900	39869345	4090	4090	4090	4090	0
425	20231120	113800	39869345	4090	4090	4090	4090	0
426	20231120	113700	39869345	4090	4090	4090	4090	25
427	20231120	113600	39767095	4095	4095	4095	4095	0
428	20231120	113500	39767095	4095	4095	4095	4095	6
429	20231120	113400	39742525	4095	4095	4095	4095	6
430	20231120	113300	39717955	4100	4100	4100	4100	0
431	20231120	113200	39717955	4100	4100	4100	4100	0
432	20231120	113100	39717955	4100	4100	4100	4100	0
433	20231120	113000	39717955	4100	4100	4100	4100	0
434	20231120	112900	39717955	4100	4100	4100	4100	0
435	20231120	112800	39717955	4100	4100	4100	4100	10
436	20231120	112700	39676955	4100	4100	4100	4100	0
437	20231120	112600	39676955	4100	4100	4100	4100	25
438	20231120	112500	39574455	4100	4100	4100	4100	0
439	20231120	112400	39574455	4100	4100	4100	4100	0
440	20231120	112300	39574455	4100	4100	4100	4100	0
441	20231120	112200	39574455	4100	4100	4100	4100	2000
442	20231120	112100	31374455	4100	4100	4100	4100	25
443	20231120	112000	31271955	4100	4100	4100	4100	16
444	20231120	111900	31206355	4100	4095	4100	4095	2
445	20231120	111800	31198160	4090	4090	4090	4090	0
446	20231120	111700	31198160	4090	4095	4095	4090	17
447	20231120	111600	31128605	4100	4100	4100	4100	0
448	20231120	111500	31128605	4100	4100	4100	4100	0
449	20231120	111400	31128605	4100	4100	4100	4100	1
450	20231120	111300	31124505	4100	4100	4100	4100	0
451	20231120	111200	31124505	4100	4100	4100	4100	1
452	20231120	111100	31120405	4095	4095	4095	4095	0
453	20231120	111000	31120405	4095	4095	4095	4095	1
454	20231120	110900	31116310	4100	4100	4100	4100	25
455	20231120	110800	31013810	4100	4095	4100	4095	26
456	20231120	110700	30907335	4095	4095	4095	4095	0
457	20231120	110600	30907335	4095	4095	4095	4095	0
458	20231120	110500	30907335	4095	4085	4095	4085	2
459	20231120	110400	30899155	4095	4095	4095	4095	16
460	20231120	110300	30833635	4095	4095	4095	4095	0
461	20231120	110200	30833635	4095	4085	4095	4085	724
462	20231120	110100	27876085	4090	4090	4090	4090	17
463	20231120	110000	27806555	4090	4095	4095	4090	18
464	20231120	105900	27732930	4095	4095	4095	4095	1
465	20231120	105800	27728835	4095	4095	4095	4095	0
466	20231120	105700	27728835	4095	4095	4095	4095	0
467	20231120	105600	27728835	4095	4095	4095	4095	0
468	20231120	105500	27728835	4095	4095	4095	4095	0
469	20231120	105400	27728835	4095	4095	4095	4095	0
470	20231120	105300	27728835	4095	4095	4095	4095	0
471	20231120	105200	27728835	4095	4100	4100	4095	27
472	20231120	105100	27618265	4095	4090	4095	4090	106
473	20231120	105000	27184695	4090	4095	4100	4090	28
474	20231120	104900	27070035	4095	4095	4095	4095	5
475	20231120	104800	27049560	4100	4100	4100	4100	1
476	20231120	104700	27045460	4090	4090	4090	4090	0
477	20231120	104600	27045460	4090	4100	4100	4090	49
478	20231120	104500	26845010	4100	4100	4100	4100	0
479	20231120	104400	26845010	4100	4100	4100	4100	0
480	20231120	104300	26845010	4100	4100	4100	4100	1
481	20231120	104200	26840910	4100	4100	4100	4100	0
482	20231120	104100	26840910	4100	4100	4100	4100	3
483	20231120	104000	26828610	4100	4100	4100	4100	0
484	20231120	103900	26828610	4100	4100	4100	4100	0
485	20231120	103800	26828610	4100	4095	4100	4095	2
486	20231120	103700	26820415	4095	4095	4095	4095	1
487	20231120	103600	26816320	4100	4090	4100	4090	255
488	20231120	103500	25773320	4100	4095	4100	4095	25
489	20231120	103400	25670830	4095	4095	4095	4095	218
490	20231120	103300	24778120	4100	4100	4100	4100	6
491	20231120	103200	24753520	4100	4100	4100	4100	0
492	20231120	103100	24753520	4100	4100	4100	4100	1
493	20231120	103000	24749420	4100	4100	4100	4100	0
494	20231120	102900	24749420	4100	4100	4100	4100	0
495	20231120	102800	24749420	4100	4100	4100	4100	1
496	20231120	102700	24745320	4095	4095	4095	4095	1
497	20231120	102600	24741225	4100	4100	4100	4100	0
498	20231120	102500	24741225	4100	4100	4100	4100	50
499	20231120	102400	24536225	4100	4100	4100	4100	0
500	20231120	102300	24536225	4100	4100	4100	4100	2
501	20231120	102200	24528025	4095	4100	4100	4090	499
502	20231120	102100	22487010	4105	4090	4105	4090	14
503	20231120	102000	22429625	4095	4090	4095	4090	5
504	20231120	101900	22409155	4095	4100	4105	4095	34
505	20231120	101800	22269770	4105	4100	4105	4095	202
506	20231120	101700	21441900	4105	4105	4110	4105	23
507	20231120	101600	21347470	4100	4100	4100	4100	395
508	20231120	101500	19727970	4100	4095	4100	4095	19
509	20231120	101400	19650145	4100	4100	4100	4100	6
510	20231120	101300	19625545	4100	4100	4100	4100	10
511	20231120	101200	19584545	4100	4100	4100	4100	0
512	20231120	101100	19584545	4100	4100	4100	4100	0
513	20231120	101000	19584545	4100	4100	4100	4100	0
514	20231120	100900	19584545	4100	4100	4100	4100	0
515	20231120	100800	19584545	4100	4105	4105	4100	94
516	20231120	100700	19199140	4100	4100	4100	4100	0
517	20231120	100600	19199140	4100	4100	4100	4100	0
518	20231120	100500	19199140	4100	4100	4100	4100	8
519	20231120	100400	19166340	4110	4110	4110	4110	1
520	20231120	100300	19162230	4100	4100	4100	4100	7
521	20231120	100200	19133530	4095	4110	4110	4095	85
522	20231120	100100	18785350	4110	4100	4110	4095	64
523	20231120	100000	18522575	4100	4100	4100	4100	0
524	20231120	095900	18522575	4100	4100	4100	4100	3
525	20231120	095800	18510275	4100	4100	4100	4100	3
526	20231120	095700	18497975	4095	4095	4095	4095	20
527	20231120	095600	18416075	4100	4100	4100	4100	0
528	20231120	095500	18416075	4100	4100	4100	4100	0
529	20231120	095400	18416075	4100	4100	4100	4100	1
530	20231120	095300	18411975	4095	4095	4095	4095	0
531	20231120	095200	18411975	4095	4095	4095	4095	0
532	20231120	095100	18411975	4095	4095	4095	4095	0
533	20231120	095000	18411975	4095	4095	4095	4095	2
534	20231120	094900	18403785	4100	4100	4100	4100	3
535	20231120	094800	18391485	4105	4105	4105	4105	0
536	20231120	094700	18391485	4105	4105	4105	4105	3
537	20231120	094600	18379170	4110	4100	4110	4095	119
538	20231120	094500	17891015	4095	4090	4095	4090	212
539	20231120	094400	17023360	4090	4090	4090	4090	25
540	20231120	094300	16921110	4090	4070	4090	4065	1472
541	20231120	094200	10911625	4075	4075	4075	4075	0
542	20231120	094100	10911625	4075	4075	4075	4075	0
543	20231120	094000	10911625	4075	4075	4075	4075	1
544	20231120	093900	10907550	4065	4070	4070	4065	73
545	20231120	093800	10610610	4070	4070	4070	4070	0
546	20231120	093700	10610610	4070	4070	4070	4070	0
547	20231120	093600	10610610	4070	4075	4075	4070	245
548	20231120	093500	9613310	4080	4080	4080	4080	0
549	20231120	093400	9613310	4080	4080	4080	4080	2
550	20231120	093300	9605150	4080	4080	4080	4080	3
551	20231120	093200	9592910	4075	4075	4075	4075	80
552	20231120	093100	9266910	4080	4080	4080	4080	0
553	20231120	093000	9266910	4080	4080	4080	4080	0
554	20231120	092900	9266910	4080	4080	4080	4080	0
555	20231120	092800	9266910	4080	4080	4080	4080	0
556	20231120	092700	9266910	4080	4080	4080	4080	25
557	20231120	092600	9164910	4080	4075	4080	4075	3
558	20231120	092500	9152680	4080	4080	4080	4080	0
559	20231120	092400	9152680	4080	4080	4080	4080	0
560	20231120	092300	9152680	4080	4080	4080	4080	1
561	20231120	092200	9148600	4075	4075	4075	4075	0
562	20231120	092100	9148600	4075	4075	4075	4075	12
563	20231120	092000	9099700	4080	4080	4080	4080	0
564	20231120	091900	9099700	4080	4080	4080	4080	0
565	20231120	091800	9099700	4080	4080	4080	4080	5
566	20231120	091700	9079300	4080	4080	4080	4080	0
567	20231120	091600	9079300	4080	4080	4080	4080	0
568	20231120	091500	9079300	4080	4080	4080	4080	0
569	20231120	091400	9079300	4080	4080	4080	4080	0
570	20231120	091300	9079300	4080	4080	4080	4080	1
571	20231120	091200	9075220	4075	4075	4075	4075	5
572	20231120	091100	9054845	4080	4080	4080	4080	16
573	20231120	091000	8989565	4080	4080	4080	4080	3
574	20231120	090900	8977325	4085	4085	4085	4085	0
575	20231120	090800	8977325	4085	4085	4085	4080	4
576	20231120	090700	8960995	4060	4065	4065	4060	300
577	20231120	090600	7742270	4060	4060	4060	4060	0
578	20231120	090500	7742270	4060	4065	4065	4060	397
579	20231120	090400	6129500	4060	4060	4060	4060	20
580	20231120	090300	6048300	4090	4090	4090	4090	1
581	20231120	090200	6044210	4055	4085	4085	4055	1085
582	20231120	090100	1640185	4090	4080	4090	4080	5
583	20231120	090000	1619765	4080	4080	4085	4080	397