KissMeData/024880/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	190200	275118440	4985	4985	4985	4985	1328
3	20231120	190100	275118440	4985	4985	4985	4985	0
4	20231120	190000	275118440	4985	4985	4985	4985	0
5	20231120	185900	275118440	4985	4985	4985	4985	0
6	20231120	185800	275118440	4985	4985	4985	4985	0
7	20231120	185700	275118440	4985	4985	4985	4985	0
8	20231120	185600	275118440	4985	4985	4985	4985	0
9	20231120	185500	275118440	4985	4985	4985	4985	0
10	20231120	185400	275118440	4985	4985	4985	4985	0
11	20231120	185300	275118440	4985	4985	4985	4985	0
12	20231120	185200	275118440	4985	4985	4985	4985	0
13	20231120	185100	275118440	4985	4985	4985	4985	0
14	20231120	185000	275118440	4985	4985	4985	4985	0
15	20231120	184900	275118440	4985	4985	4985	4985	0
16	20231120	184800	275118440	4985	4985	4985	4985	0
17	20231120	184700	275118440	4985	4985	4985	4985	0
18	20231120	184600	275118440	4985	4985	4985	4985	0
19	20231120	184500	275118440	4985	4985	4985	4985	0
20	20231120	184400	275118440	4985	4985	4985	4985	0
21	20231120	184300	275118440	4985	4985	4985	4985	0
22	20231120	184200	275118440	4985	4985	4985	4985	0
23	20231120	184100	275118440	4985	4985	4985	4985	0
24	20231120	184000	275118440	4985	4985	4985	4985	0
25	20231120	183900	275118440	4985	4985	4985	4985	0
26	20231120	183800	275118440	4985	4985	4985	4985	0
27	20231120	183700	275118440	4985	4985	4985	4985	0
28	20231120	183600	275118440	4985	4985	4985	4985	0
29	20231120	183500	275118440	4985	4985	4985	4985	0
30	20231120	183400	275118440	4985	4985	4985	4985	0
31	20231120	183300	275118440	4985	4985	4985	4985	0
32	20231120	183200	275118440	4985	4985	4985	4985	1328
33	20231120	183100	275118440	4985	4985	4985	4985	0
34	20231120	183000	275118440	4985	4985	4985	4985	0
35	20231120	182900	275118440	4985	4985	4985	4985	0
36	20231120	182800	275118440	4985	4985	4985	4985	0
37	20231120	182700	275118440	4985	4985	4985	4985	0
38	20231120	182600	275118440	4985	4985	4985	4985	0
39	20231120	182500	275118440	4985	4985	4985	4985	0
40	20231120	182400	275118440	4985	4985	4985	4985	0
41	20231120	182300	275118440	4985	4985	4985	4985	0
42	20231120	182200	275118440	4985	4985	4985	4985	0
43	20231120	182100	275118440	4985	4985	4985	4985	0
44	20231120	182000	275118440	4985	4985	4985	4985	0
45	20231120	181900	275118440	4985	4985	4985	4985	0
46	20231120	181800	275118440	4985	4985	4985	4985	0
47	20231120	181700	275118440	4985	4985	4985	4985	0
48	20231120	181600	275118440	4985	4985	4985	4985	0
49	20231120	181500	275118440	4985	4985	4985	4985	0
50	20231120	181400	275118440	4985	4985	4985	4985	0
51	20231120	181300	275118440	4985	4985	4985	4985	0
52	20231120	181200	275118440	4985	4985	4985	4985	0
53	20231120	181100	275118440	4985	4985	4985	4985	0
54	20231120	181000	275118440	4985	4985	4985	4985	0
55	20231120	180900	275118440	4985	4985	4985	4985	0
56	20231120	180800	275118440	4985	4985	4985	4985	0
57	20231120	180700	275118440	4985	4985	4985	4985	0
58	20231120	180600	275118440	4985	4985	4985	4985	0
59	20231120	180500	275118440	4985	4985	4985	4985	0
60	20231120	180400	275118440	4985	4985	4985	4985	0
61	20231120	180300	275118440	4985	4985	4985	4985	0
62	20231120	180200	275118440	4985	4985	4985	4985	1328
63	20231120	180100	275118440	4985	4985	4985	4985	0
64	20231120	180000	275118440	4985	4985	4985	4985	0
65	20231120	175900	275118440	4985	4985	4985	4985	0
66	20231120	175800	275118440	4985	4985	4985	4985	0
67	20231120	175700	275118440	4985	4985	4985	4985	0
68	20231120	175600	275118440	4985	4985	4985	4985	0
69	20231120	175500	275118440	4985	4985	4985	4985	0
70	20231120	175400	275118440	4985	4985	4985	4985	0
71	20231120	175300	275118440	4985	4985	4985	4985	0
72	20231120	175200	275118440	4985	4985	4985	4985	0
73	20231120	175100	275118440	4985	4985	4985	4985	0
74	20231120	175000	275118440	4985	4985	4985	4985	0
75	20231120	174900	275118440	4985	4985	4985	4985	0
76	20231120	174800	275118440	4985	4985	4985	4985	0
77	20231120	174700	275118440	4985	4985	4985	4985	0
78	20231120	174600	275118440	4985	4985	4985	4985	0
79	20231120	174500	275118440	4985	4985	4985	4985	0
80	20231120	174400	275118440	4985	4985	4985	4985	0
81	20231120	174300	275118440	4985	4985	4985	4985	0
82	20231120	174200	275118440	4985	4985	4985	4985	0
83	20231120	174100	275118440	4985	4985	4985	4985	0
84	20231120	174000	275118440	4985	4985	4985	4985	0
85	20231120	173900	275118440	4985	4985	4985	4985	0
86	20231120	173800	275118440	4985	4985	4985	4985	0
87	20231120	173700	275118440	4985	4985	4985	4985	0
88	20231120	173600	275118440	4985	4985	4985	4985	0
89	20231120	173500	275118440	4985	4985	4985	4985	0
90	20231120	173400	275118440	4985	4985	4985	4985	0
91	20231120	173300	275118440	4985	4985	4985	4985	0
92	20231120	173200	275118440	4985	4985	4985	4985	1328
93	20231120	173100	275118440	4985	4985	4985	4985	0
94	20231120	173000	275118440	4985	4985	4985	4985	0
95	20231120	172900	275118440	4985	4985	4985	4985	0
96	20231120	172800	275118440	4985	4985	4985	4985	0
97	20231120	172700	275118440	4985	4985	4985	4985	0
98	20231120	172600	275118440	4985	4985	4985	4985	0
99	20231120	172500	275118440	4985	4985	4985	4985	0
100	20231120	172400	275118440	4985	4985	4985	4985	0
101	20231120	172300	275118440	4985	4985	4985	4985	0
102	20231120	172200	275118440	4985	4985	4985	4985	0
103	20231120	172100	275118440	4985	4985	4985	4985	0
104	20231120	172000	275118440	4985	4985	4985	4985	0
105	20231120	171900	275118440	4985	4985	4985	4985	0
106	20231120	171800	275118440	4985	4985	4985	4985	0
107	20231120	171700	275118440	4985	4985	4985	4985	0
108	20231120	171600	275118440	4985	4985	4985	4985	0
109	20231120	171500	275118440	4985	4985	4985	4985	0
110	20231120	171400	275118440	4985	4985	4985	4985	0
111	20231120	171300	275118440	4985	4985	4985	4985	0
112	20231120	171200	275118440	4985	4985	4985	4985	0
113	20231120	171100	275118440	4985	4985	4985	4985	0
114	20231120	171000	275118440	4985	4985	4985	4985	0
115	20231120	170900	275118440	4985	4985	4985	4985	0
116	20231120	170800	275118440	4985	4985	4985	4985	0
117	20231120	170700	275118440	4985	4985	4985	4985	0
118	20231120	170600	275118440	4985	4985	4985	4985	0
119	20231120	170500	275118440	4985	4985	4985	4985	0
120	20231120	170400	275118440	4985	4985	4985	4985	0
121	20231120	170300	275118440	4985	4985	4985	4985	0
122	20231120	170200	275118440	4985	4985	4985	4985	1328
123	20231120	170100	275118440	4985	4985	4985	4985	0
124	20231120	170000	275118440	4985	4985	4985	4985	0
125	20231120	165900	275118440	4985	4985	4985	4985	0
126	20231120	165800	275118440	4985	4985	4985	4985	0
127	20231120	165700	275118440	4985	4985	4985	4985	0
128	20231120	165600	275118440	4985	4985	4985	4985	0
129	20231120	165500	275118440	4985	4985	4985	4985	0
130	20231120	165400	275118440	4985	4985	4985	4985	0
131	20231120	165300	275118440	4985	4985	4985	4985	0
132	20231120	165200	275118440	4985	4985	4985	4985	0
133	20231120	165100	275118440	4985	4985	4985	4985	0
134	20231120	165000	275118440	4985	4985	4985	4985	0
135	20231120	164900	275118440	4985	4985	4985	4985	0
136	20231120	164800	275118440	4985	4985	4985	4985	0
137	20231120	164700	275118440	4985	4985	4985	4985	0
138	20231120	164600	275118440	4985	4985	4985	4985	0
139	20231120	164500	275118440	4985	4985	4985	4985	0
140	20231120	164400	275118440	4985	4985	4985	4985	0
141	20231120	164300	275118440	4985	4985	4985	4985	0
142	20231120	164200	275118440	4985	4985	4985	4985	0
143	20231120	164100	275118440	4985	4985	4985	4985	0
144	20231120	164000	275118440	4985	4985	4985	4985	0
145	20231120	163900	275118440	4985	4985	4985	4985	0
146	20231120	163800	275118440	4985	4985	4985	4985	0
147	20231120	163700	275118440	4985	4985	4985	4985	0
148	20231120	163600	275118440	4985	4985	4985	4985	0
149	20231120	163500	275118440	4985	4985	4985	4985	0
150	20231120	163400	275118440	4985	4985	4985	4985	0
151	20231120	163300	275118440	4985	4985	4985	4985	0
152	20231120	163200	275118440	4985	4985	4985	4985	1328
153	20231120	163100	275118440	4985	4985	4985	4985	0
154	20231120	163000	275118440	4985	4985	4985	4985	0
155	20231120	162900	275118440	4985	4985	4985	4985	0
156	20231120	162800	275118440	4985	4985	4985	4985	0
157	20231120	162700	275118440	4985	4985	4985	4985	0
158	20231120	162600	275118440	4985	4985	4985	4985	0
159	20231120	162500	275118440	4985	4985	4985	4985	0
160	20231120	162400	275118440	4985	4985	4985	4985	0
161	20231120	162300	275118440	4985	4985	4985	4985	0
162	20231120	162200	275118440	4985	4985	4985	4985	0
163	20231120	162100	275118440	4985	4985	4985	4985	0
164	20231120	162000	275118440	4985	4985	4985	4985	0
165	20231120	161900	275118440	4985	4985	4985	4985	0
166	20231120	161800	275118440	4985	4985	4985	4985	0
167	20231120	161700	275118440	4985	4985	4985	4985	0
168	20231120	161600	275118440	4985	4985	4985	4985	0
169	20231120	161500	275118440	4985	4985	4985	4985	0
170	20231120	161400	275118440	4985	4985	4985	4985	0
171	20231120	161300	275118440	4985	4985	4985	4985	0
172	20231120	161200	275118440	4985	4985	4985	4985	0
173	20231120	161100	275118440	4985	4985	4985	4985	0
174	20231120	161000	275118440	4985	4985	4985	4985	0
175	20231120	160900	275118440	4985	4985	4985	4985	0
176	20231120	160800	275118440	4985	4985	4985	4985	0
177	20231120	160700	275118440	4985	4985	4985	4985	0
178	20231120	160600	275118440	4985	4985	4985	4985	0
179	20231120	160500	275118440	4985	4985	4985	4985	0
180	20231120	160400	275118440	4985	4985	4985	4985	0
181	20231120	160300	275118440	4985	4985	4985	4985	0
182	20231120	160200	275118440	4985	4985	4985	4985	1328
183	20231120	160100	275118440	4985	4985	4985	4985	0
184	20231120	160000	275118440	4985	4985	4985	4985	0
185	20231120	155900	275118440	4985	4985	4985	4985	0
186	20231120	155800	275118440	4985	4985	4985	4985	0
187	20231120	155700	275118440	4985	4985	4985	4985	0
188	20231120	155600	275118440	4985	4985	4985	4985	0
189	20231120	155500	275118440	4985	4985	4985	4985	0
190	20231120	155400	275118440	4985	4985	4985	4985	0
191	20231120	155300	275118440	4985	4985	4985	4985	0
192	20231120	155200	275118440	4985	4985	4985	4985	0
193	20231120	155100	275118440	4985	4985	4985	4985	0
194	20231120	155000	275118440	4985	4985	4985	4985	0
195	20231120	154900	275118440	4985	4985	4985	4985	0
196	20231120	154800	275118440	4985	4985	4985	4985	0
197	20231120	154700	275118440	4985	4985	4985	4985	0
198	20231120	154600	275118440	4985	4985	4985	4985	0
199	20231120	154500	275118440	4985	4985	4985	4985	0
200	20231120	154400	275118440	4985	4985	4985	4985	0
201	20231120	154300	275118440	4985	4985	4985	4985	0
202	20231120	154200	275118440	4985	4985	4985	4985	0
203	20231120	154100	275118440	4985	4985	4985	4985	0
204	20231120	154000	275118440	4985	4985	4985	4985	0
205	20231120	153900	275118440	4985	4985	4985	4985	0
206	20231120	153800	275118440	4985	4985	4985	4985	0
207	20231120	153700	275118440	4985	4985	4985	4985	0
208	20231120	153600	275118440	4985	4985	4985	4985	0
209	20231120	153500	275118440	4985	4985	4985	4985	0
210	20231120	153400	275118440	4985	4985	4985	4985	0
211	20231120	153300	275118440	4985	4985	4985	4985	0
212	20231120	153200	275118440	4985	4985	4985	4985	1328
213	20231120	153100	275118440	4985	4985	4985	4985	0
214	20231120	153000	275118440	4985	4985	4985	4985	1328
215	20231120	152900	268498360	4985	4985	4985	4985	0
216	20231120	152800	268498360	4985	4985	4985	4985	0
217	20231120	152700	268498360	4985	4985	4985	4985	0
218	20231120	152600	268498360	4985	4985	4985	4985	0
219	20231120	152500	268498360	4985	4985	4985	4985	0
220	20231120	152400	268498360	4985	4985	4985	4985	0
221	20231120	152300	268498360	4985	4985	4985	4985	0
222	20231120	152200	268498360	4985	4985	4985	4985	0
223	20231120	152100	268498360	4985	4985	4985	4985	0
224	20231120	152000	268498360	4985	4985	4985	4985	0
225	20231120	151900	268498360	4985	4985	4985	4985	43
226	20231120	151800	268284005	4985	4985	4985	4985	1
227	20231120	151700	268279020	4985	4985	4985	4985	115
228	20231120	151600	267705745	4985	4985	4985	4985	0
229	20231120	151500	267705745	4985	4985	4985	4985	855
230	20231120	151400	263443570	4985	4985	4985	4985	0
231	20231120	151300	263443570	4985	4985	4985	4985	288
232	20231120	151200	262007890	4985	4985	4985	4985	0
233	20231120	151100	262007890	4985	4985	4985	4985	0
234	20231120	151000	262007890	4985	4985	4985	4985	0
235	20231120	150900	262007890	4985	4985	4985	4975	1200
236	20231120	150800	256035890	4975	4980	4985	4975	277
237	20231120	150700	254657375	4980	4980	4980	4980	154
238	20231120	150600	253890455	4980	4980	4980	4980	204
239	20231120	150500	252874535	4980	4980	4980	4980	712
240	20231120	150400	249328775	4980	4980	4980	4980	850
241	20231120	150300	245095775	4985	4985	4985	4985	0
242	20231120	150200	245095775	4985	4985	4985	4985	0
243	20231120	150100	245095775	4985	4985	4985	4985	10
244	20231120	150000	245045925	4985	4990	4990	4980	355
245	20231120	145900	243276415	4990	4990	4990	4990	0
246	20231120	145800	243276415	4990	4990	4990	4990	418
247	20231120	145700	241190595	4990	4990	4990	4990	209
248	20231120	145600	240147685	4990	4990	4990	4990	0
249	20231120	145500	240147685	4990	4990	4990	4990	0
250	20231120	145400	240147685	4990	4990	4990	4990	0
251	20231120	145300	240147685	4990	4990	4990	4990	0
252	20231120	145200	240147685	4990	4990	4990	4990	0
253	20231120	145100	240147685	4990	4990	4990	4990	0
254	20231120	145000	240147685	4990	4990	4990	4990	0
255	20231120	144900	240147685	4990	4990	4990	4990	0
256	20231120	144800	240147685	4990	4990	4990	4990	5
257	20231120	144700	240122735	4985	4985	4985	4985	19
258	20231120	144600	240028020	4985	4985	4985	4985	150
259	20231120	144500	239280270	4985	4985	4985	4985	0
260	20231120	144400	239280270	4985	4985	4985	4985	203
261	20231120	144300	238268315	4990	4990	4990	4990	146
262	20231120	144200	237539775	4990	4990	4990	4990	0
263	20231120	144100	237539775	4990	4990	4990	4990	0
264	20231120	144000	237539775	4990	4990	4990	4990	0
265	20231120	143900	237539775	4990	4990	4990	4990	0
266	20231120	143800	237539775	4990	4990	4990	4990	0
267	20231120	143700	237539775	4990	4990	4990	4990	118
268	20231120	143600	236950955	4995	4995	4995	4995	0
269	20231120	143500	236950955	4995	4995	4995	4995	0
270	20231120	143400	236950955	4995	4995	4995	4995	0
271	20231120	143300	236950955	4995	4995	4995	4995	0
272	20231120	143200	236950955	4995	4995	4995	4995	1
273	20231120	143100	236945960	4990	4990	4990	4990	116
274	20231120	143000	236367120	4985	4985	4985	4985	0
275	20231120	142900	236367120	4985	4985	4985	4985	0
276	20231120	142800	236367120	4985	4985	4985	4985	1
277	20231120	142700	236362135	4985	4985	4985	4985	0
278	20231120	142600	236362135	4985	4985	4985	4985	0
279	20231120	142500	236362135	4985	4990	4990	4985	790
280	20231120	142400	232423265	4990	4990	4990	4990	0
281	20231120	142300	232423265	4990	4990	4990	4990	0
282	20231120	142200	232423265	4990	4990	4990	4990	0
283	20231120	142100	232423265	4990	4990	4990	4990	0
284	20231120	142000	232423265	4990	4990	4990	4990	0
285	20231120	141900	232423265	4990	4990	4990	4990	0
286	20231120	141800	232423265	4990	4990	4990	4990	10
287	20231120	141700	232373365	4995	4995	4995	4995	19
288	20231120	141600	232278460	4990	4990	4990	4990	10
289	20231120	141500	232228560	4990	4990	4990	4990	0
290	20231120	141400	232228560	4990	4990	4990	4990	27
291	20231120	141300	232093830	4990	4990	4990	4990	0
292	20231120	141200	232093830	4990	4990	4990	4990	0
293	20231120	141100	232093830	4990	4995	4995	4990	198
294	20231120	141000	231105745	4995	4995	4995	4995	36
295	20231120	140900	230925925	4995	4995	4995	4995	0
296	20231120	140800	230925925	4995	4995	4995	4995	10
297	20231120	140700	230875975	4995	4995	4995	4995	10
298	20231120	140600	230826025	4995	4995	4995	4995	10
299	20231120	140500	230776075	4990	4990	4990	4990	8
300	20231120	140400	230736155	4995	4995	4995	4995	10
301	20231120	140300	230686205	4995	4995	4995	4995	10
302	20231120	140200	230636255	4995	4995	4995	4995	3
303	20231120	140100	230621270	4995	4995	4995	4995	12
304	20231120	140000	230561330	4995	4995	4995	4995	25
305	20231120	135900	230436455	4995	4995	4995	4995	12
306	20231120	135800	230376515	4995	4995	4995	4995	0
307	20231120	135700	230376515	4995	4995	4995	4995	35
308	20231120	135600	230201690	4995	4995	4995	4995	0
309	20231120	135500	230201690	4995	4995	4995	4995	8
310	20231120	135400	230161730	4995	4995	4995	4995	10
311	20231120	135300	230111780	4995	4995	4995	4995	7
312	20231120	135200	230076815	4995	4995	4995	4995	8
313	20231120	135100	230036855	4995	4995	4995	4995	10
314	20231120	135000	229986905	4995	4995	4995	4995	8
315	20231120	134900	229946945	4995	4995	4995	4995	20
316	20231120	134800	229847045	4995	4995	4995	4995	8
317	20231120	134700	229807085	4995	4995	4995	4995	32
318	20231120	134600	229647245	4995	4995	4995	4995	18
319	20231120	134500	229557335	4995	4995	4995	4995	0
320	20231120	134400	229557335	4995	4995	4995	4995	0
321	20231120	134300	229557335	4995	4995	4995	4995	10
322	20231120	134200	229507385	4995	4995	4995	4995	0
323	20231120	134100	229507385	4995	4995	4995	4995	116
324	20231120	134000	228927965	4995	4995	4995	4995	0
325	20231120	133900	228927965	4995	4995	4995	4995	2
326	20231120	133800	228917975	4995	4995	4995	4995	0
327	20231120	133700	228917975	4995	4995	4995	4995	1
328	20231120	133600	228912980	4985	4985	4985	4985	0
329	20231120	133500	228912980	4985	4990	4990	4980	223
330	20231120	133400	227801505	4995	5000	5000	4995	64
331	20231120	133300	227481810	5000	5000	5000	5000	0
332	20231120	133200	227481810	5000	5000	5000	5000	0
333	20231120	133100	227481810	5000	5000	5000	5000	0
334	20231120	133000	227481810	5000	5000	5000	5000	0
335	20231120	132900	227481810	5000	5000	5000	5000	4
336	20231120	132800	227461810	5000	5000	5000	5000	0
337	20231120	132700	227461810	5000	5000	5000	5000	103
338	20231120	132600	226946810	5000	4995	5000	4995	265
339	20231120	132500	225621830	4995	4995	4995	4995	222
340	20231120	132400	224512940	4995	4995	4995	4990	87
341	20231120	132300	224078745	4995	4995	4995	4995	0
342	20231120	132200	224078745	4995	4995	4995	4995	69
343	20231120	132100	223734090	4995	4995	4995	4995	1
344	20231120	132000	223729095	4990	4990	4990	4990	0
345	20231120	131900	223729095	4990	4990	4990	4990	147
346	20231120	131800	222995565	4985	4985	4985	4985	0
347	20231120	131700	222995565	4985	4985	4985	4985	0
348	20231120	131600	222995565	4985	4985	4985	4985	0
349	20231120	131500	222995565	4985	4985	4985	4985	0
350	20231120	131400	222995565	4985	4985	4985	4985	149
351	20231120	131300	222252800	4990	4990	4990	4990	0
352	20231120	131200	222252800	4990	4990	4990	4990	0
353	20231120	131100	222252800	4990	4990	4990	4990	436
354	20231120	131000	220077160	4985	4985	4985	4985	20
355	20231120	130900	219977460	4985	4985	4985	4985	0
356	20231120	130800	219977460	4985	4990	4990	4985	24
357	20231120	130700	219857805	4985	4985	4985	4985	0
358	20231120	130600	219857805	4985	4985	4985	4985	558
359	20231120	130500	217076175	4985	4985	4985	4985	0
360	20231120	130400	217076175	4985	4985	4985	4985	0
361	20231120	130300	217076175	4985	4985	4985	4985	0
362	20231120	130200	217076175	4985	4985	4985	4985	0
363	20231120	130100	217076175	4985	4985	4985	4985	0
364	20231120	130000	217076175	4985	4985	4985	4985	0
365	20231120	125900	217076175	4985	4985	4985	4985	0
366	20231120	125800	217076175	4985	4985	4985	4985	103
367	20231120	125700	216562720	4990	4990	4990	4990	50
368	20231120	125600	216313220	4990	4990	4990	4990	26
369	20231120	125500	216183480	4990	4990	4990	4990	0
370	20231120	125400	216183480	4990	4990	4990	4990	0
371	20231120	125300	216183480	4990	4990	4990	4990	3
372	20231120	125200	216168510	4985	4985	4985	4985	0
373	20231120	125100	216168510	4985	4985	4985	4985	7
374	20231120	125000	216133615	4985	4985	4985	4985	0
375	20231120	124900	216133615	4985	4985	4985	4985	0
376	20231120	124800	216133615	4985	4985	4985	4985	3
377	20231120	124700	216118660	4985	4985	4985	4985	0
378	20231120	124600	216118660	4985	4985	4985	4985	17
379	20231120	124500	216033915	4975	4975	4975	4975	0
380	20231120	124400	216033915	4975	4975	4975	4975	0
381	20231120	124300	216033915	4975	4975	4975	4975	0
382	20231120	124200	216033915	4975	4975	4975	4975	0
383	20231120	124100	216033915	4975	4980	4980	4975	138
384	20231120	124000	215347345	4980	4980	4980	4980	64
385	20231120	123900	215028625	4985	4985	4985	4985	0
386	20231120	123800	215028625	4985	4985	4985	4985	6
387	20231120	123700	214998715	4985	4985	4985	4985	9
388	20231120	123600	214953850	4985	4985	4985	4985	5
389	20231120	123500	214928925	4985	4985	4985	4985	1
390	20231120	123400	214923940	4985	4985	4985	4985	0
391	20231120	123300	214923940	4985	4985	4985	4985	0
392	20231120	123200	214923940	4985	4980	4985	4980	163
393	20231120	123100	214111410	4980	4975	4980	4970	3556
394	20231120	123000	196413230	4970	4970	4970	4970	355
395	20231120	122900	194648880	4970	4970	4970	4970	2
396	20231120	122800	194638940	4965	4965	4965	4965	0
397	20231120	122700	194638940	4965	4965	4965	4965	10
398	20231120	122600	194589290	4965	4965	4965	4965	61
399	20231120	122500	194286425	4970	4970	4970	4970	0
400	20231120	122400	194286425	4970	4970	4970	4970	63
401	20231120	122300	193973315	4970	4975	4975	4970	260
402	20231120	122200	192681000	4975	4975	4975	4975	7
403	20231120	122100	192646175	4965	4965	4965	4965	0
404	20231120	122000	192646175	4965	4965	4965	4965	0
405	20231120	121900	192646175	4965	4965	4965	4965	61
406	20231120	121800	192343310	4975	4975	4975	4975	0
407	20231120	121700	192343310	4975	4975	4975	4975	0
408	20231120	121600	192343310	4975	4975	4975	4975	0
409	20231120	121500	192343310	4975	4975	4975	4975	150
410	20231120	121400	191597060	4975	4975	4975	4975	1
411	20231120	121300	191592085	4965	4970	4970	4965	150
412	20231120	121200	190847310	4965	4965	4965	4965	61
413	20231120	121100	190544445	4975	4975	4975	4975	10
414	20231120	121000	190494695	4975	4970	4975	4970	762
415	20231120	120900	186705955	4960	4960	4960	4960	7
416	20231120	120800	186671235	4960	4960	4960	4960	133
417	20231120	120700	186011555	4960	4960	4960	4960	0
418	20231120	120600	186011555	4960	4960	4960	4960	0
419	20231120	120500	186011555	4960	4965	4965	4960	61
420	20231120	120400	185708835	4970	4970	4970	4970	0
421	20231120	120300	185708835	4970	4970	4970	4970	1058
422	20231120	120200	180450575	4975	4975	4975	4975	62
423	20231120	120100	180142125	4975	4975	4975	4975	14
424	20231120	120000	180072475	4975	4975	4975	4975	411
425	20231120	115900	178027750	4970	4975	4975	4970	66
426	20231120	115800	177699630	4970	4975	4975	4970	81
427	20231120	115700	177296960	4975	4975	4975	4975	20
428	20231120	115600	177197460	4975	4975	4980	4975	324
429	20231120	115500	175585460	4975	4975	4975	4975	1064
430	20231120	115400	170292060	4970	4970	4970	4970	611
431	20231120	115300	167255390	4970	4970	4970	4970	50
432	20231120	115200	167006890	4970	4970	4970	4970	197
433	20231120	115100	166027800	4970	4965	4970	4965	758
434	20231120	115000	162264315	4965	4965	4965	4965	35
435	20231120	114900	162090540	4965	4965	4965	4965	19
436	20231120	114800	161996205	4960	4965	4965	4960	322
437	20231120	114700	160398975	4960	4960	4960	4960	630
438	20231120	114600	157274175	4960	4960	4960	4960	96
439	20231120	114500	156798015	4960	4960	4960	4960	674
440	20231120	114400	153454975	4960	4960	4965	4960	528
441	20231120	114300	150836000	4960	4960	4960	4960	431
442	20231120	114200	148698240	4955	4955	4955	4955	428
443	20231120	114100	146577500	4955	4955	4955	4955	12
444	20231120	114000	146518040	4955	4955	4955	4955	60
445	20231120	113900	146220740	4955	4955	4955	4955	40
446	20231120	113800	146022540	4955	4960	4960	4955	114
447	20231120	113700	145457405	4960	4960	4960	4960	9
448	20231120	113600	145412765	4960	4955	4960	4955	915
449	20231120	113500	140878130	4955	4950	4955	4950	176
450	20231120	113400	140006865	4950	4950	4950	4950	846
451	20231120	113300	135819165	4950	4945	4950	4945	858
452	20231120	113200	131576200	4945	4945	4945	4945	55
453	20231120	113100	131304225	4950	4950	4950	4945	244
454	20231120	113000	130096455	4945	4945	4945	4945	0
455	20231120	112900	130096455	4945	4945	4945	4945	24
456	20231120	112800	129977775	4945	4945	4945	4945	3
457	20231120	112700	129962940	4945	4945	4945	4945	0
458	20231120	112600	129962940	4945	4945	4945	4945	26
459	20231120	112500	129834370	4945	4945	4945	4945	3
460	20231120	112400	129819535	4945	4945	4945	4945	0
461	20231120	112300	129819535	4945	4945	4945	4945	0
462	20231120	112200	129819535	4945	4945	4945	4945	3
463	20231120	112100	129804700	4950	4950	4950	4950	0
464	20231120	112000	129804700	4950	4950	4950	4950	3
465	20231120	111900	129789850	4950	4950	4950	4950	0
466	20231120	111800	129789850	4950	4950	4950	4950	0
467	20231120	111700	129789850	4950	4950	4950	4950	3
468	20231120	111600	129775000	4950	4950	4950	4950	0
469	20231120	111500	129775000	4950	4950	4950	4950	0
470	20231120	111400	129775000	4950	4950	4950	4950	3
471	20231120	111300	129760150	4950	4950	4950	4950	0
472	20231120	111200	129760150	4950	4950	4950	4950	11
473	20231120	111100	129705700	4950	4950	4950	4950	0
474	20231120	111000	129705700	4950	4945	4950	4945	245
475	20231120	110900	128494035	4945	4945	4945	4945	24
476	20231120	110800	128375355	4945	4945	4945	4945	0
477	20231120	110700	128375355	4945	4945	4945	4945	10
478	20231120	110600	128325905	4945	4945	4945	4945	0
479	20231120	110500	128325905	4945	4945	4945	4945	0
480	20231120	110400	128325905	4945	4945	4945	4945	15
481	20231120	110300	128251730	4950	4950	4950	4950	15
482	20231120	110200	128177480	4950	4950	4950	4950	0
483	20231120	110100	128177480	4950	4950	4950	4950	0
484	20231120	110000	128177480	4950	4950	4950	4950	3
485	20231120	105900	128162630	4950	4950	4950	4950	19
486	20231120	105800	128068580	4950	4950	4950	4950	0
487	20231120	105700	128068580	4950	4950	4950	4950	23
488	20231120	105600	127954730	4950	4950	4950	4950	2
489	20231120	105500	127944830	4945	4945	4945	4945	29
490	20231120	105400	127801425	4950	4950	4950	4950	74
491	20231120	105300	127435125	4955	4955	4955	4955	0
492	20231120	105200	127435125	4955	4955	4955	4955	24
493	20231120	105100	127316205	4955	4955	4955	4955	22
494	20231120	105000	127207195	4955	4955	4955	4955	0
495	20231120	104900	127207195	4955	4955	4955	4955	22
496	20231120	104800	127098185	4945	4945	4945	4945	0
497	20231120	104700	127098185	4945	4945	4945	4945	10
498	20231120	104600	127048735	4940	4940	4940	4940	7
499	20231120	104500	127014155	4930	4930	4930	4930	1100
500	20231120	104400	121591155	4930	4930	4930	4930	0
501	20231120	104300	121591155	4930	4930	4930	4930	20
502	20231120	104200	121492555	4935	4935	4935	4935	20
503	20231120	104100	121393855	4935	4955	4955	4935	228
504	20231120	104000	120266860	4955	4955	4955	4955	0
505	20231120	103900	120266860	4955	4955	4955	4955	40
506	20231120	103800	120068660	4955	4955	4955	4955	0
507	20231120	103700	120068660	4955	4955	4955	4955	0
508	20231120	103600	120068660	4955	4955	4955	4955	0
509	20231120	103500	120068660	4955	4955	4955	4955	21
510	20231120	103400	119964605	4935	4940	4940	4935	6
511	20231120	103300	119934975	4950	4950	4950	4950	0
512	20231120	103200	119934975	4950	4950	4950	4950	0
513	20231120	103100	119934975	4950	4950	4950	4950	0
514	20231120	103000	119934975	4950	4950	4950	4950	0
515	20231120	102900	119934975	4950	4950	4950	4950	95
516	20231120	102800	119464725	4950	4950	4950	4950	0
517	20231120	102700	119464725	4950	4950	4950	4950	0
518	20231120	102600	119464725	4950	4950	4950	4950	0
519	20231120	102500	119464725	4950	4950	4950	4950	5
520	20231120	102400	119439975	4950	4945	4950	4945	39
521	20231120	102300	119247070	4945	4945	4945	4945	0
522	20231120	102200	119247070	4945	4945	4945	4945	0
523	20231120	102100	119247070	4945	4945	4945	4945	2
524	20231120	102000	119237180	4940	4940	4940	4940	0
525	20231120	101900	119237180	4940	4940	4940	4940	2
526	20231120	101800	119227300	4945	4945	4945	4945	30
527	20231120	101700	119078950	4945	4945	4945	4945	2
528	20231120	101600	119069060	4940	4940	4940	4940	0
529	20231120	101500	119069060	4940	4940	4940	4940	0
530	20231120	101400	119069060	4940	4940	4940	4940	0
531	20231120	101300	119069060	4940	4940	4940	4940	51
532	20231120	101200	118817120	4940	4940	4940	4940	0
533	20231120	101100	118817120	4940	4940	4940	4940	0
534	20231120	101000	118817120	4940	4940	4940	4940	0
535	20231120	100900	118817120	4940	4940	4940	4940	0
536	20231120	100800	118817120	4940	4940	4940	4940	0
537	20231120	100700	118817120	4940	4940	4940	4940	1
538	20231120	100600	118812180	4935	4935	4935	4935	0
539	20231120	100500	118812180	4935	4935	4935	4935	7
540	20231120	100400	118777635	4930	4930	4930	4930	0
541	20231120	100300	118777635	4930	4940	4940	4930	1555
542	20231120	100200	111101385	4945	4955	4955	4945	750
543	20231120	100100	107387765	4955	4955	4955	4955	21
544	20231120	100000	107283710	4955	4955	4955	4955	0
545	20231120	095900	107283710	4955	4955	4955	4955	0
546	20231120	095800	107283710	4955	4955	4955	4955	0
547	20231120	095700	107283710	4955	4955	4955	4955	14
548	20231120	095600	107214340	4955	4940	4955	4940	4412
549	20231120	095500	85369860	4940	4935	4940	4930	919
550	20231120	095400	80837550	4950	4950	4950	4950	0
551	20231120	095300	80837550	4950	4950	4950	4950	0
552	20231120	095200	80837550	4950	4950	4950	4950	485
553	20231120	095100	78436800	4950	4950	4950	4950	10
554	20231120	095000	78387300	4945	4940	4945	4940	900
555	20231120	094900	73938965	4940	4940	4940	4940	100
556	20231120	094800	73444965	4940	4940	4940	4940	1
557	20231120	094700	73440025	4945	4945	4945	4945	1
558	20231120	094600	73435080	4945	4945	4945	4945	100
559	20231120	094500	72940580	4930	4930	4930	4930	0
560	20231120	094400	72940580	4930	4930	4945	4930	287
561	20231120	094300	71525205	4935	4935	4935	4935	1000
562	20231120	094200	66590205	4930	4930	4930	4930	0
563	20231120	094100	66590205	4930	4930	4930	4930	500
564	20231120	094000	64125205	4930	4930	4930	4930	0
565	20231120	093900	64125205	4930	4930	4930	4930	0
566	20231120	093800	64125205	4930	4930	4930	4930	1
567	20231120	093700	64120275	4930	4930	4930	4930	200
568	20231120	093600	63134275	4955	4955	4955	4955	0
569	20231120	093500	63134275	4955	4955	4955	4955	0
570	20231120	093400	63134275	4955	4955	4955	4955	0
571	20231120	093300	63134275	4955	4955	4955	4955	1
572	20231120	093200	63129320	4955	4955	4955	4955	0
573	20231120	093100	63129320	4955	4955	4955	4955	1
574	20231120	093000	63124365	4960	4960	4960	4960	0
575	20231120	092900	63124365	4960	4960	4960	4960	0
576	20231120	092800	63124365	4960	4960	4960	4960	0
577	20231120	092700	63124365	4960	4930	4960	4930	22
578	20231120	092600	63015315	4930	4935	4935	4930	237
579	20231120	092500	61845805	4935	4935	4935	4935	0
580	20231120	092400	61845805	4935	4935	4935	4935	2
581	20231120	092300	61835935	4935	4935	4935	4935	5
582	20231120	092200	61811260	4935	4935	4935	4935	19
583	20231120	092100	61717495	4915	4930	4935	4915	204
584	20231120	092000	60711775	4905	4905	4905	4905	1
585	20231120	091900	60706870	4900	4900	4900	4900	10
586	20231120	091800	60657870	4905	4910	4910	4905	7000
587	20231120	091700	26322550	4905	4905	4905	4905	0
588	20231120	091600	26322550	4905	4905	4905	4905	0
589	20231120	091500	26322550	4905	4905	4905	4905	0
590	20231120	091400	26322550	4905	4905	4905	4905	0
591	20231120	091300	26322550	4905	4905	4905	4905	0
592	20231120	091200	26322550	4905	4905	4905	4905	0
593	20231120	091100	26322550	4905	4910	4910	4905	21
594	20231120	091000	26219450	4900	4900	4900	4900	0
595	20231120	090900	26219450	4900	4900	4900	4900	0
596	20231120	090800	26219450	4900	4900	4900	4900	0
597	20231120	090700	26219450	4900	4900	4900	4900	0
598	20231120	090600	26219450	4900	4900	4900	4900	0
599	20231120	090500	26219450	4900	4900	4900	4900	0
600	20231120	090400	26219450	4900	4895	4900	4895	5093
601	20231120	090300	1264415	4885	4885	4885	4885	18
602	20231120	090200	1176485	4895	4895	4895	4895	52
603	20231120	090100	921945	4885	4885	4885	4885	0
604	20231120	090000	921945	4885	4900	4900	4885	77