KissMeData/035610/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	191000	100482010	4085	4085	4085	4085	829
3	20231120	190900	100482010	4085	4085	4085	4085	0
4	20231120	190800	100482010	4085	4085	4085	4085	0
5	20231120	190700	100482010	4085	4085	4085	4085	0
6	20231120	190600	100482010	4085	4085	4085	4085	0
7	20231120	190500	100482010	4085	4085	4085	4085	0
8	20231120	190400	100482010	4085	4085	4085	4085	0
9	20231120	190300	100482010	4085	4085	4085	4085	0
10	20231120	190200	100482010	4085	4085	4085	4085	0
11	20231120	190100	100482010	4085	4085	4085	4085	0
12	20231120	190000	100482010	4085	4085	4085	4085	0
13	20231120	185900	100482010	4085	4085	4085	4085	0
14	20231120	185800	100482010	4085	4085	4085	4085	0
15	20231120	185700	100482010	4085	4085	4085	4085	0
16	20231120	185600	100482010	4085	4085	4085	4085	0
17	20231120	185500	100482010	4085	4085	4085	4085	0
18	20231120	185400	100482010	4085	4085	4085	4085	0
19	20231120	185300	100482010	4085	4085	4085	4085	0
20	20231120	185200	100482010	4085	4085	4085	4085	0
21	20231120	185100	100482010	4085	4085	4085	4085	0
22	20231120	185000	100482010	4085	4085	4085	4085	0
23	20231120	184900	100482010	4085	4085	4085	4085	0
24	20231120	184800	100482010	4085	4085	4085	4085	0
25	20231120	184700	100482010	4085	4085	4085	4085	0
26	20231120	184600	100482010	4085	4085	4085	4085	0
27	20231120	184500	100482010	4085	4085	4085	4085	0
28	20231120	184400	100482010	4085	4085	4085	4085	0
29	20231120	184300	100482010	4085	4085	4085	4085	0
30	20231120	184200	100482010	4085	4085	4085	4085	0
31	20231120	184100	100482010	4085	4085	4085	4085	0
32	20231120	184000	100482010	4085	4085	4085	4085	829
33	20231120	183900	100482010	4085	4085	4085	4085	0
34	20231120	183800	100482010	4085	4085	4085	4085	0
35	20231120	183700	100482010	4085	4085	4085	4085	0
36	20231120	183600	100482010	4085	4085	4085	4085	0
37	20231120	183500	100482010	4085	4085	4085	4085	0
38	20231120	183400	100482010	4085	4085	4085	4085	0
39	20231120	183300	100482010	4085	4085	4085	4085	0
40	20231120	183200	100482010	4085	4085	4085	4085	0
41	20231120	183100	100482010	4085	4085	4085	4085	0
42	20231120	183000	100482010	4085	4085	4085	4085	0
43	20231120	182900	100482010	4085	4085	4085	4085	0
44	20231120	182800	100482010	4085	4085	4085	4085	0
45	20231120	182700	100482010	4085	4085	4085	4085	0
46	20231120	182600	100482010	4085	4085	4085	4085	0
47	20231120	182500	100482010	4085	4085	4085	4085	0
48	20231120	182400	100482010	4085	4085	4085	4085	0
49	20231120	182300	100482010	4085	4085	4085	4085	0
50	20231120	182200	100482010	4085	4085	4085	4085	0
51	20231120	182100	100482010	4085	4085	4085	4085	0
52	20231120	182000	100482010	4085	4085	4085	4085	0
53	20231120	181900	100482010	4085	4085	4085	4085	0
54	20231120	181800	100482010	4085	4085	4085	4085	0
55	20231120	181700	100482010	4085	4085	4085	4085	0
56	20231120	181600	100482010	4085	4085	4085	4085	0
57	20231120	181500	100482010	4085	4085	4085	4085	0
58	20231120	181400	100482010	4085	4085	4085	4085	0
59	20231120	181300	100482010	4085	4085	4085	4085	0
60	20231120	181200	100482010	4085	4085	4085	4085	0
61	20231120	181100	100482010	4085	4085	4085	4085	0
62	20231120	181000	100482010	4085	4085	4085	4085	829
63	20231120	180900	100482010	4085	4085	4085	4085	0
64	20231120	180800	100482010	4085	4085	4085	4085	0
65	20231120	180700	100482010	4085	4085	4085	4085	0
66	20231120	180600	100482010	4085	4085	4085	4085	0
67	20231120	180500	100482010	4085	4085	4085	4085	0
68	20231120	180400	100482010	4085	4085	4085	4085	0
69	20231120	180300	100482010	4085	4085	4085	4085	0
70	20231120	180200	100482010	4085	4085	4085	4085	0
71	20231120	180100	100482010	4085	4085	4085	4085	0
72	20231120	180000	100482010	4085	4085	4085	4085	0
73	20231120	175900	100482010	4085	4085	4085	4085	0
74	20231120	175800	100482010	4085	4085	4085	4085	0
75	20231120	175700	100482010	4085	4085	4085	4085	0
76	20231120	175600	100482010	4085	4085	4085	4085	0
77	20231120	175500	100482010	4085	4085	4085	4085	0
78	20231120	175400	100482010	4085	4085	4085	4085	0
79	20231120	175300	100482010	4085	4085	4085	4085	0
80	20231120	175200	100482010	4085	4085	4085	4085	0
81	20231120	175100	100482010	4085	4085	4085	4085	0
82	20231120	175000	100482010	4085	4085	4085	4085	0
83	20231120	174900	100482010	4085	4085	4085	4085	0
84	20231120	174800	100482010	4085	4085	4085	4085	0
85	20231120	174700	100482010	4085	4085	4085	4085	0
86	20231120	174600	100482010	4085	4085	4085	4085	0
87	20231120	174500	100482010	4085	4085	4085	4085	0
88	20231120	174400	100482010	4085	4085	4085	4085	0
89	20231120	174300	100482010	4085	4085	4085	4085	0
90	20231120	174200	100482010	4085	4085	4085	4085	0
91	20231120	174100	100482010	4085	4085	4085	4085	0
92	20231120	174000	100482010	4085	4085	4085	4085	829
93	20231120	173900	100482010	4085	4085	4085	4085	0
94	20231120	173800	100482010	4085	4085	4085	4085	0
95	20231120	173700	100482010	4085	4085	4085	4085	0
96	20231120	173600	100482010	4085	4085	4085	4085	0
97	20231120	173500	100482010	4085	4085	4085	4085	0
98	20231120	173400	100482010	4085	4085	4085	4085	0
99	20231120	173300	100482010	4085	4085	4085	4085	0
100	20231120	173200	100482010	4085	4085	4085	4085	0
101	20231120	173100	100482010	4085	4085	4085	4085	0
102	20231120	173000	100482010	4085	4085	4085	4085	0
103	20231120	172900	100482010	4085	4085	4085	4085	0
104	20231120	172800	100482010	4085	4085	4085	4085	0
105	20231120	172700	100482010	4085	4085	4085	4085	0
106	20231120	172600	100482010	4085	4085	4085	4085	0
107	20231120	172500	100482010	4085	4085	4085	4085	0
108	20231120	172400	100482010	4085	4085	4085	4085	0
109	20231120	172300	100482010	4085	4085	4085	4085	0
110	20231120	172200	100482010	4085	4085	4085	4085	0
111	20231120	172100	100482010	4085	4085	4085	4085	0
112	20231120	172000	100482010	4085	4085	4085	4085	0
113	20231120	171900	100482010	4085	4085	4085	4085	0
114	20231120	171800	100482010	4085	4085	4085	4085	0
115	20231120	171700	100482010	4085	4085	4085	4085	0
116	20231120	171600	100482010	4085	4085	4085	4085	0
117	20231120	171500	100482010	4085	4085	4085	4085	0
118	20231120	171400	100482010	4085	4085	4085	4085	0
119	20231120	171300	100482010	4085	4085	4085	4085	0
120	20231120	171200	100482010	4085	4085	4085	4085	0
121	20231120	171100	100482010	4085	4085	4085	4085	0
122	20231120	171000	100482010	4085	4085	4085	4085	829
123	20231120	170900	100482010	4085	4085	4085	4085	0
124	20231120	170800	100482010	4085	4085	4085	4085	0
125	20231120	170700	100482010	4085	4085	4085	4085	0
126	20231120	170600	100482010	4085	4085	4085	4085	0
127	20231120	170500	100482010	4085	4085	4085	4085	0
128	20231120	170400	100482010	4085	4085	4085	4085	0
129	20231120	170300	100482010	4085	4085	4085	4085	0
130	20231120	170200	100482010	4085	4085	4085	4085	0
131	20231120	170100	100482010	4085	4085	4085	4085	0
132	20231120	170000	100482010	4085	4085	4085	4085	0
133	20231120	165900	100482010	4085	4085	4085	4085	0
134	20231120	165800	100482010	4085	4085	4085	4085	0
135	20231120	165700	100482010	4085	4085	4085	4085	0
136	20231120	165600	100482010	4085	4085	4085	4085	0
137	20231120	165500	100482010	4085	4085	4085	4085	0
138	20231120	165400	100482010	4085	4085	4085	4085	0
139	20231120	165300	100482010	4085	4085	4085	4085	0
140	20231120	165200	100482010	4085	4085	4085	4085	0
141	20231120	165100	100482010	4085	4085	4085	4085	0
142	20231120	165000	100482010	4085	4085	4085	4085	0
143	20231120	164900	100482010	4085	4085	4085	4085	0
144	20231120	164800	100482010	4085	4085	4085	4085	0
145	20231120	164700	100482010	4085	4085	4085	4085	0
146	20231120	164600	100482010	4085	4085	4085	4085	0
147	20231120	164500	100482010	4085	4085	4085	4085	0
148	20231120	164400	100482010	4085	4085	4085	4085	0
149	20231120	164300	100482010	4085	4085	4085	4085	0
150	20231120	164200	100482010	4085	4085	4085	4085	0
151	20231120	164100	100482010	4085	4085	4085	4085	0
152	20231120	164000	100482010	4085	4085	4085	4085	829
153	20231120	163900	100482010	4085	4085	4085	4085	0
154	20231120	163800	100482010	4085	4085	4085	4085	0
155	20231120	163700	100482010	4085	4085	4085	4085	0
156	20231120	163600	100482010	4085	4085	4085	4085	0
157	20231120	163500	100482010	4085	4085	4085	4085	0
158	20231120	163400	100482010	4085	4085	4085	4085	0
159	20231120	163300	100482010	4085	4085	4085	4085	0
160	20231120	163200	100482010	4085	4085	4085	4085	0
161	20231120	163100	100482010	4085	4085	4085	4085	0
162	20231120	163000	100482010	4085	4085	4085	4085	0
163	20231120	162900	100482010	4085	4085	4085	4085	0
164	20231120	162800	100482010	4085	4085	4085	4085	0
165	20231120	162700	100482010	4085	4085	4085	4085	0
166	20231120	162600	100482010	4085	4085	4085	4085	0
167	20231120	162500	100482010	4085	4085	4085	4085	0
168	20231120	162400	100482010	4085	4085	4085	4085	0
169	20231120	162300	100482010	4085	4085	4085	4085	0
170	20231120	162200	100482010	4085	4085	4085	4085	0
171	20231120	162100	100482010	4085	4085	4085	4085	0
172	20231120	162000	100482010	4085	4085	4085	4085	0
173	20231120	161900	100482010	4085	4085	4085	4085	0
174	20231120	161800	100482010	4085	4085	4085	4085	0
175	20231120	161700	100482010	4085	4085	4085	4085	0
176	20231120	161600	100482010	4085	4085	4085	4085	0
177	20231120	161500	100482010	4085	4085	4085	4085	0
178	20231120	161400	100482010	4085	4085	4085	4085	0
179	20231120	161300	100482010	4085	4085	4085	4085	0
180	20231120	161200	100482010	4085	4085	4085	4085	0
181	20231120	161100	100482010	4085	4085	4085	4085	0
182	20231120	161000	100482010	4085	4085	4085	4085	829
183	20231120	160900	100482010	4085	4085	4085	4085	0
184	20231120	160800	100482010	4085	4085	4085	4085	0
185	20231120	160700	100482010	4085	4085	4085	4085	0
186	20231120	160600	100482010	4085	4085	4085	4085	0
187	20231120	160500	100482010	4085	4085	4085	4085	0
188	20231120	160400	100482010	4085	4085	4085	4085	0
189	20231120	160300	100482010	4085	4085	4085	4085	0
190	20231120	160200	100482010	4085	4085	4085	4085	0
191	20231120	160100	100482010	4085	4085	4085	4085	0
192	20231120	160000	100482010	4085	4085	4085	4085	0
193	20231120	155900	100482010	4085	4085	4085	4085	0
194	20231120	155800	100482010	4085	4085	4085	4085	0
195	20231120	155700	100482010	4085	4085	4085	4085	0
196	20231120	155600	100482010	4085	4085	4085	4085	0
197	20231120	155500	100482010	4085	4085	4085	4085	0
198	20231120	155400	100482010	4085	4085	4085	4085	0
199	20231120	155300	100482010	4085	4085	4085	4085	0
200	20231120	155200	100482010	4085	4085	4085	4085	0
201	20231120	155100	100482010	4085	4085	4085	4085	0
202	20231120	155000	100482010	4085	4085	4085	4085	0
203	20231120	154900	100482010	4085	4085	4085	4085	0
204	20231120	154800	100482010	4085	4085	4085	4085	0
205	20231120	154700	100482010	4085	4085	4085	4085	0
206	20231120	154600	100482010	4085	4085	4085	4085	0
207	20231120	154500	100482010	4085	4085	4085	4085	0
208	20231120	154400	100482010	4085	4085	4085	4085	0
209	20231120	154300	100482010	4085	4085	4085	4085	0
210	20231120	154200	100482010	4085	4085	4085	4085	0
211	20231120	154100	100482010	4085	4085	4085	4085	0
212	20231120	154000	100482010	4085	4085	4085	4085	829
213	20231120	153900	100482010	4085	4085	4085	4085	0
214	20231120	153800	100482010	4085	4085	4085	4085	0
215	20231120	153700	100482010	4085	4085	4085	4085	0
216	20231120	153600	100482010	4085	4085	4085	4085	0
217	20231120	153500	100482010	4085	4085	4085	4085	0
218	20231120	153400	100482010	4085	4085	4085	4085	0
219	20231120	153300	100482010	4085	4085	4085	4085	0
220	20231120	153200	100482010	4085	4085	4085	4085	0
221	20231120	153100	100482010	4085	4085	4085	4085	0
222	20231120	153000	100482010	4085	4085	4085	4085	829
223	20231120	152900	97095545	4085	4085	4085	4085	0
224	20231120	152800	97095545	4085	4085	4085	4085	0
225	20231120	152700	97095545	4085	4085	4085	4085	0
226	20231120	152600	97095545	4085	4085	4085	4085	0
227	20231120	152500	97095545	4085	4085	4085	4085	0
228	20231120	152400	97095545	4085	4085	4085	4085	0
229	20231120	152300	97095545	4085	4085	4085	4085	0
230	20231120	152200	97095545	4085	4085	4085	4085	0
231	20231120	152100	97095545	4085	4085	4085	4085	0
232	20231120	152000	97095545	4085	4085	4085	4085	0
233	20231120	151900	97095545	4085	4085	4085	4085	10
234	20231120	151800	97054695	4080	4080	4080	4080	1
235	20231120	151700	97050615	4080	4080	4080	4080	0
236	20231120	151600	97050615	4080	4080	4080	4080	1
237	20231120	151500	97046535	4085	4085	4085	4085	0
238	20231120	151400	97046535	4085	4075	4085	4075	5
239	20231120	151300	97026120	4070	4070	4070	4065	1004
240	20231120	151200	92944630	4085	4085	4085	4085	0
241	20231120	151100	92944630	4085	4085	4085	4085	0
242	20231120	151000	92944630	4085	4080	4085	4080	4
243	20231120	150900	92928305	4075	4075	4075	4075	14
244	20231120	150800	92871255	4080	4080	4080	4080	0
245	20231120	150700	92871255	4080	4080	4080	4080	1
246	20231120	150600	92867175	4080	4080	4080	4080	0
247	20231120	150500	92867175	4080	4080	4080	4080	1
248	20231120	150400	92863095	4075	4075	4075	4065	250
249	20231120	150300	91846650	4080	4080	4080	4080	1
250	20231120	150200	91842570	4070	4075	4075	4070	548
251	20231120	150100	89612205	4090	4090	4090	4090	0
252	20231120	150000	89612205	4090	4090	4090	4090	0
253	20231120	145900	89612205	4090	4090	4090	4090	0
254	20231120	145800	89612205	4090	4075	4090	4075	253
255	20231120	145700	88580060	4075	4075	4075	4070	500
256	20231120	145600	86543560	4075	4075	4075	4075	0
257	20231120	145500	86543560	4075	4080	4080	4075	253
258	20231120	145400	85512580	4085	4075	4085	4075	304
259	20231120	145300	84273740	4070	4065	4080	4065	1543
260	20231120	145200	77987000	4075	4070	4075	4070	210
261	20231120	145100	77132250	4080	4080	4080	4080	0
262	20231120	145000	77132250	4080	4080	4080	4080	0
263	20231120	144900	77132250	4080	4080	4080	4080	183
264	20231120	144800	76385610	4080	4080	4080	4080	0
265	20231120	144700	76385610	4080	4075	4080	4065	4928
266	20231120	144600	56316610	4080	4080	4080	4080	2
267	20231120	144500	56308450	4080	4080	4080	4080	0
268	20231120	144400	56308450	4080	4080	4080	4080	0
269	20231120	144300	56308450	4080	4080	4080	4080	5
270	20231120	144200	56288050	4085	4085	4085	4085	0
271	20231120	144100	56288050	4085	4080	4085	4080	521
272	20231120	144000	54162365	4085	4085	4085	4085	0
273	20231120	143900	54162365	4085	4090	4090	4085	83
274	20231120	143800	53823295	4090	4090	4090	4090	0
275	20231120	143700	53823295	4090	4090	4090	4090	0
276	20231120	143600	53823295	4090	4090	4090	4090	1
277	20231120	143500	53819205	4090	4090	4090	4090	0
278	20231120	143400	53819205	4090	4090	4090	4090	16
279	20231120	143300	53753765	4090	4090	4090	4090	0
280	20231120	143200	53753765	4090	4090	4090	4090	50
281	20231120	143100	53549265	4090	4090	4090	4090	0
282	20231120	143000	53549265	4090	4090	4090	4090	2
283	20231120	142900	53541085	4090	4090	4090	4090	0
284	20231120	142800	53541085	4090	4090	4090	4090	44
285	20231120	142700	53361125	4080	4080	4080	4080	0
286	20231120	142600	53361125	4080	4080	4080	4080	0
287	20231120	142500	53361125	4080	4080	4080	4080	0
288	20231120	142400	53361125	4080	4080	4080	4080	0
289	20231120	142300	53361125	4080	4080	4080	4080	0
290	20231120	142200	53361125	4080	4080	4080	4080	0
291	20231120	142100	53361125	4080	4080	4080	4080	0
292	20231120	142000	53361125	4080	4080	4080	4080	0
293	20231120	141900	53361125	4080	4080	4080	4080	0
294	20231120	141800	53361125	4080	4090	4090	4080	749
295	20231120	141700	50304625	4100	4100	4100	4100	0
296	20231120	141600	50304625	4100	4100	4100	4100	0
297	20231120	141500	50304625	4100	4100	4100	4100	0
298	20231120	141400	50304625	4100	4100	4100	4100	0
299	20231120	141300	50304625	4100	4100	4100	4100	0
300	20231120	141200	50304625	4100	4100	4100	4100	0
301	20231120	141100	50304625	4100	4100	4100	4100	0
302	20231120	141000	50304625	4100	4100	4100	4100	0
303	20231120	140900	50304625	4100	4100	4100	4100	1
304	20231120	140800	50300525	4100	4100	4100	4100	0
305	20231120	140700	50300525	4100	4100	4100	4100	0
306	20231120	140600	50300525	4100	4100	4100	4100	0
307	20231120	140500	50300525	4100	4100	4100	4100	0
308	20231120	140400	50300525	4100	4100	4100	4100	0
309	20231120	140300	50300525	4100	4100	4100	4100	0
310	20231120	140200	50300525	4100	4100	4100	4100	0
311	20231120	140100	50300525	4100	4100	4100	4100	0
312	20231120	140000	50300525	4100	4100	4100	4100	0
313	20231120	135900	50300525	4100	4100	4100	4100	0
314	20231120	135800	50300525	4100	4100	4100	4100	0
315	20231120	135700	50300525	4100	4100	4100	4100	0
316	20231120	135600	50300525	4100	4100	4100	4100	0
317	20231120	135500	50300525	4100	4100	4100	4100	0
318	20231120	135400	50300525	4100	4100	4100	4100	0
319	20231120	135300	50300525	4100	4090	4100	4080	734
320	20231120	135200	47300220	4100	4100	4100	4100	0
321	20231120	135100	47300220	4100	4100	4100	4100	0
322	20231120	135000	47300220	4100	4100	4100	4100	1
323	20231120	134900	47296120	4090	4090	4090	4090	0
324	20231120	134800	47296120	4090	4090	4090	4090	229
325	20231120	134700	46359510	4100	4100	4100	4100	24
326	20231120	134600	46261110	4100	4100	4100	4100	0
327	20231120	134500	46261110	4100	4100	4100	4100	0
328	20231120	134400	46261110	4100	4090	4100	4085	631
329	20231120	134300	43682485	4100	4095	4100	4095	43
330	20231120	134200	43506350	4100	4100	4100	4100	1
331	20231120	134100	43502250	4095	4095	4095	4095	0
332	20231120	134000	43502250	4095	4095	4095	4095	8
333	20231120	133900	43469490	4100	4100	4100	4100	1
334	20231120	133800	43465390	4105	4105	4105	4105	200
335	20231120	133700	42644390	4105	4105	4105	4105	0
336	20231120	133600	42644390	4105	4105	4105	4105	1
337	20231120	133500	42640285	4105	4105	4105	4105	0
338	20231120	133400	42640285	4105	4105	4105	4105	0
339	20231120	133300	42640285	4105	4105	4105	4105	0
340	20231120	133200	42640285	4105	4105	4105	4105	0
341	20231120	133100	42640285	4105	4105	4105	4105	0
342	20231120	133000	42640285	4105	4105	4105	4105	0
343	20231120	132900	42640285	4105	4105	4105	4105	0
344	20231120	132800	42640285	4105	4105	4105	4105	0
345	20231120	132700	42640285	4105	4105	4105	4105	0
346	20231120	132600	42640285	4105	4095	4105	4095	156
347	20231120	132500	42001455	4100	4100	4100	4100	0
348	20231120	132400	42001455	4100	4100	4100	4100	0
349	20231120	132300	42001455	4100	4100	4100	4100	0
350	20231120	132200	42001455	4100	4100	4100	4100	0
351	20231120	132100	42001455	4100	4100	4100	4100	0
352	20231120	132000	42001455	4100	4100	4100	4100	1
353	20231120	131900	41997355	4095	4095	4095	4095	0
354	20231120	131800	41997355	4095	4095	4095	4095	0
355	20231120	131700	41997355	4095	4095	4095	4095	0
356	20231120	131600	41997355	4095	4100	4100	4095	62
357	20231120	131500	41743435	4100	4100	4100	4100	62
358	20231120	131400	41489235	4105	4105	4105	4105	1
359	20231120	131300	41485130	4100	4100	4100	4100	1
360	20231120	131200	41481030	4105	4105	4105	4105	34
361	20231120	131100	41341460	4110	4110	4110	4110	0
362	20231120	131000	41341460	4110	4110	4110	4110	0
363	20231120	130900	41341460	4110	4110	4110	4110	0
364	20231120	130800	41341460	4110	4120	4120	4110	103
365	20231120	130700	40917230	4120	4120	4120	4120	0
366	20231120	130600	40917230	4120	4120	4120	4120	0
367	20231120	130500	40917230	4120	4120	4120	4120	0
368	20231120	130400	40917230	4120	4115	4120	4115	21
369	20231120	130300	40830765	4120	4115	4120	4115	2
370	20231120	130200	40822530	4120	4120	4120	4120	0
371	20231120	130100	40822530	4120	4120	4120	4120	0
372	20231120	130000	40822530	4120	4120	4120	4120	0
373	20231120	125900	40822530	4120	4120	4120	4120	0
374	20231120	125800	40822530	4120	4120	4120	4120	40
375	20231120	125700	40657730	4120	4120	4120	4120	0
376	20231120	125600	40657730	4120	4120	4120	4120	1
377	20231120	125500	40653610	4110	4115	4120	4110	17
378	20231120	125400	40583725	4120	4120	4120	4120	0
379	20231120	125300	40583725	4120	4115	4120	4115	165
380	20231120	125200	39903935	4115	4115	4115	4115	0
381	20231120	125100	39903935	4115	4115	4115	4115	125
382	20231120	125000	39389560	4120	4120	4120	4120	1
383	20231120	124900	39385440	4115	4115	4115	4115	161
384	20231120	124800	38722925	4115	4115	4115	4115	0
385	20231120	124700	38722925	4115	4115	4115	4115	0
386	20231120	124600	38722925	4115	4115	4115	4115	0
387	20231120	124500	38722925	4115	4115	4115	4115	0
388	20231120	124400	38722925	4115	4115	4115	4115	25
389	20231120	124300	38620050	4110	4110	4110	4110	1
390	20231120	124200	38615940	4115	4115	4115	4115	0
391	20231120	124100	38615940	4115	4115	4115	4115	0
392	20231120	124000	38615940	4115	4115	4115	4115	0
393	20231120	123900	38615940	4115	4115	4115	4115	0
394	20231120	123800	38615940	4115	4115	4115	4115	0
395	20231120	123700	38615940	4115	4115	4115	4115	0
396	20231120	123600	38615940	4115	4115	4115	4115	0
397	20231120	123500	38615940	4115	4115	4115	4115	0
398	20231120	123400	38615940	4115	4115	4115	4115	0
399	20231120	123300	38615940	4115	4115	4115	4115	0
400	20231120	123200	38615940	4115	4115	4115	4115	0
401	20231120	123100	38615940	4115	4115	4115	4115	0
402	20231120	123000	38615940	4115	4115	4115	4115	0
403	20231120	122900	38615940	4115	4110	4115	4110	84
404	20231120	122800	38270285	4115	4115	4115	4115	0
405	20231120	122700	38270285	4115	4115	4115	4115	0
406	20231120	122600	38270285	4115	4115	4115	4115	0
407	20231120	122500	38270285	4115	4115	4115	4115	0
408	20231120	122400	38270285	4115	4115	4115	4115	0
409	20231120	122300	38270285	4115	4110	4115	4110	2
410	20231120	122200	38262060	4115	4115	4115	4115	0
411	20231120	122100	38262060	4115	4115	4115	4115	0
412	20231120	122000	38262060	4115	4115	4115	4115	0
413	20231120	121900	38262060	4115	4115	4115	4115	2
414	20231120	121800	38253830	4110	4110	4110	4110	0
415	20231120	121700	38253830	4110	4110	4110	4110	23
416	20231120	121600	38159300	4120	4120	4120	4120	0
417	20231120	121500	38159300	4120	4120	4120	4120	0
418	20231120	121400	38159300	4120	4120	4120	4120	0
419	20231120	121300	38159300	4120	4120	4120	4120	0
420	20231120	121200	38159300	4120	4120	4120	4120	0
421	20231120	121100	38159300	4120	4120	4120	4120	0
422	20231120	121000	38159300	4120	4120	4120	4120	0
423	20231120	120900	38159300	4120	4120	4120	4120	1
424	20231120	120800	38155180	4115	4115	4115	4115	0
425	20231120	120700	38155180	4115	4115	4115	4115	0
426	20231120	120600	38155180	4115	4115	4115	4115	0
427	20231120	120500	38155180	4115	4115	4115	4115	0
428	20231120	120400	38155180	4115	4115	4115	4115	49
429	20231120	120300	37953545	4120	4120	4120	4120	0
430	20231120	120200	37953545	4120	4120	4120	4120	0
431	20231120	120100	37953545	4120	4120	4120	4120	0
432	20231120	120000	37953545	4120	4120	4120	4120	0
433	20231120	115900	37953545	4120	4120	4120	4120	0
434	20231120	115800	37953545	4120	4120	4120	4120	0
435	20231120	115700	37953545	4120	4120	4120	4120	1
436	20231120	115600	37949425	4115	4115	4115	4115	0
437	20231120	115500	37949425	4115	4115	4115	4115	0
438	20231120	115400	37949425	4115	4115	4115	4115	115
439	20231120	115300	37476200	4120	4120	4120	4120	0
440	20231120	115200	37476200	4120	4120	4120	4120	0
441	20231120	115100	37476200	4120	4120	4120	4120	0
442	20231120	115000	37476200	4120	4120	4120	4120	0
443	20231120	114900	37476200	4120	4120	4120	4120	284
444	20231120	114800	36306120	4125	4125	4125	4125	0
445	20231120	114700	36306120	4125	4125	4125	4125	53
446	20231120	114600	36087495	4120	4120	4120	4120	0
447	20231120	114500	36087495	4120	4120	4120	4120	0
448	20231120	114400	36087495	4120	4120	4120	4120	0
449	20231120	114300	36087495	4120	4120	4120	4120	495
450	20231120	114200	34048095	4120	4120	4120	4120	0
451	20231120	114100	34048095	4120	4120	4120	4120	1
452	20231120	114000	34043975	4100	4100	4100	4100	0
453	20231120	113900	34043975	4100	4100	4100	4100	0
454	20231120	113800	34043975	4100	4100	4100	4100	13
455	20231120	113700	33990675	4125	4125	4125	4125	0
456	20231120	113600	33990675	4125	4125	4125	4125	0
457	20231120	113500	33990675	4125	4125	4125	4125	0
458	20231120	113400	33990675	4125	4125	4125	4125	0
459	20231120	113300	33990675	4125	4125	4125	4125	1
460	20231120	113200	33986550	4120	4120	4120	4120	0
461	20231120	113100	33986550	4120	4120	4120	4120	0
462	20231120	113000	33986550	4120	4120	4120	4120	1000
463	20231120	112900	29866550	4120	4120	4120	4120	1
464	20231120	112800	29862430	4120	4100	4120	4100	2
465	20231120	112700	29854210	4125	4125	4125	4125	0
466	20231120	112600	29854210	4125	4125	4125	4125	0
467	20231120	112500	29854210	4125	4125	4125	4125	0
468	20231120	112400	29854210	4125	4125	4125	4125	1
469	20231120	112300	29850085	4105	4105	4105	4105	0
470	20231120	112200	29850085	4105	4105	4105	4105	0
471	20231120	112100	29850085	4105	4105	4105	4105	378
472	20231120	112000	28298395	4105	4105	4105	4105	0
473	20231120	111900	28298395	4105	4105	4105	4105	0
474	20231120	111800	28298395	4105	4110	4110	4105	24
475	20231120	111700	28199865	4125	4125	4125	4125	0
476	20231120	111600	28199865	4125	4115	4125	4115	7
477	20231120	111500	28171050	4135	4135	4135	4135	0
478	20231120	111400	28171050	4135	4135	4135	4135	0
479	20231120	111300	28171050	4135	4120	4135	4120	49
480	20231120	111200	27969155	4140	4125	4140	4125	750
481	20231120	111100	24875390	4140	4135	4140	4130	469
482	20231120	111000	22933865	4140	4140	4140	4130	12
483	20231120	110900	22884235	4140	4130	4140	4130	1159
484	20231120	110800	18090840	4125	4110	4125	4110	391
485	20231120	110700	16479635	4110	4110	4110	4110	310
486	20231120	110600	15205535	4110	4110	4110	4110	0
487	20231120	110500	15205535	4110	4105	4110	4105	133
488	20231120	110400	14659565	4105	4100	4105	4100	98
489	20231120	110300	14257755	4095	4095	4095	4095	0
490	20231120	110200	14257755	4095	4095	4095	4095	0
491	20231120	110100	14257755	4095	4095	4095	4095	171
492	20231120	110000	13557510	4090	4090	4090	4090	7
493	20231120	105900	13528880	4090	4090	4090	4090	7
494	20231120	105800	13500250	4090	4090	4090	4090	2
495	20231120	105700	13492070	4090	4090	4090	4090	1
496	20231120	105600	13487980	4090	4090	4090	4090	6
497	20231120	105500	13463440	4090	4090	4090	4090	6
498	20231120	105400	13438900	4090	4090	4090	4090	7
499	20231120	105300	13410270	4090	4090	4090	4090	5
500	20231120	105200	13389820	4090	4090	4090	4090	2
501	20231120	105100	13381640	4090	4090	4090	4090	5
502	20231120	105000	13361190	4090	4090	4090	4090	4
503	20231120	104900	13344830	4090	4090	4090	4090	5
504	20231120	104800	13324380	4090	4090	4090	4090	0
505	20231120	104700	13324380	4090	4090	4090	4090	0
506	20231120	104600	13324380	4090	4090	4090	4090	0
507	20231120	104500	13324380	4090	4090	4090	4090	0
508	20231120	104400	13324380	4090	4090	4090	4090	3
509	20231120	104300	13312110	4100	4100	4100	4100	0
510	20231120	104200	13312110	4100	4100	4100	4100	0
511	20231120	104100	13312110	4100	4100	4100	4100	0
512	20231120	104000	13312110	4100	4100	4100	4100	0
513	20231120	103900	13312110	4100	4100	4100	4100	0
514	20231120	103800	13312110	4100	4090	4100	4080	363
515	20231120	103700	11830980	4100	4100	4100	4100	0
516	20231120	103600	11830980	4100	4100	4100	4100	0
517	20231120	103500	11830980	4100	4095	4100	4080	364
518	20231120	103400	10344025	4100	4100	4100	4100	0
519	20231120	103300	10344025	4100	4100	4100	4100	1
520	20231120	103200	10339925	4100	4100	4100	4100	0
521	20231120	103100	10339925	4100	4100	4100	4100	1
522	20231120	103000	10335825	4105	4105	4105	4105	0
523	20231120	102900	10335825	4105	4105	4105	4100	3
524	20231120	102800	10323515	4100	4100	4100	4100	0
525	20231120	102700	10323515	4100	4100	4100	4100	0
526	20231120	102600	10323515	4100	4100	4100	4100	0
527	20231120	102500	10323515	4100	4100	4100	4100	100
528	20231120	102400	9913515	4100	4100	4100	4100	0
529	20231120	102300	9913515	4100	4100	4100	4100	0
530	20231120	102200	9913515	4100	4100	4100	4100	73
531	20231120	102100	9614215	4100	4100	4100	4100	0
532	20231120	102000	9614215	4100	4100	4100	4100	0
533	20231120	101900	9614215	4100	4100	4100	4100	0
534	20231120	101800	9614215	4100	4100	4100	4100	0
535	20231120	101700	9614215	4100	4100	4100	4100	1
536	20231120	101600	9610115	4095	4095	4095	4095	0
537	20231120	101500	9610115	4095	4095	4095	4095	1
538	20231120	101400	9606020	4090	4090	4090	4090	2
539	20231120	101300	9597840	4090	4090	4090	4090	1
540	20231120	101200	9593750	4100	4100	4100	4100	11
541	20231120	101100	9548650	4090	4090	4090	4090	4
542	20231120	101000	9532290	4085	4095	4095	4085	387
543	20231120	100900	7951135	4105	4105	4105	4105	0
544	20231120	100800	7951135	4105	4105	4105	4105	0
545	20231120	100700	7951135	4105	4105	4105	4105	0
546	20231120	100600	7951135	4105	4105	4105	4105	0
547	20231120	100500	7951135	4105	4105	4105	4105	0
548	20231120	100400	7951135	4105	4105	4105	4105	0
549	20231120	100300	7951135	4105	4105	4105	4105	0
550	20231120	100200	7951135	4105	4095	4105	4095	425
551	20231120	100100	6208660	4095	4095	4095	4095	0
552	20231120	100000	6208660	4095	4095	4095	4095	0
553	20231120	095900	6208660	4095	4095	4095	4095	0
554	20231120	095800	6208660	4095	4095	4095	4095	0
555	20231120	095700	6208660	4095	4095	4095	4095	0
556	20231120	095600	6208660	4095	4095	4095	4095	0
557	20231120	095500	6208660	4095	4095	4095	4095	1
558	20231120	095400	6204565	4090	4090	4090	4090	0
559	20231120	095300	6204565	4090	4090	4090	4090	1
560	20231120	095200	6200475	4090	4090	4090	4090	3
561	20231120	095100	6188205	4095	4095	4095	4095	80
562	20231120	095000	5860605	4095	4095	4095	4095	0
563	20231120	094900	5860605	4095	4095	4095	4095	0
564	20231120	094800	5860605	4095	4090	4095	4090	3
565	20231120	094700	5848330	4095	4095	4095	4095	0
566	20231120	094600	5848330	4095	4090	4095	4090	62
567	20231120	094500	5594495	4095	4095	4095	4090	22
568	20231120	094400	5504505	4090	4090	4090	4090	0
569	20231120	094300	5504505	4090	4090	4090	4090	0
570	20231120	094200	5504505	4090	4090	4090	4090	15
571	20231120	094100	5443155	4090	4085	4090	4085	420
572	20231120	094000	3726955	4090	4090	4090	4090	1
573	20231120	093900	3722865	4085	4085	4085	4085	160
574	20231120	093800	3069265	4085	4090	4090	4085	19
575	20231120	093700	2991560	4090	4090	4090	4090	0
576	20231120	093600	2991560	4090	4090	4090	4090	0
577	20231120	093500	2991560	4090	4090	4090	4090	0
578	20231120	093400	2991560	4090	4090	4090	4090	23
579	20231120	093300	2897490	4100	4095	4100	4095	66
580	20231120	093200	2626895	4100	4100	4100	4100	0
581	20231120	093100	2626895	4100	4100	4100	4100	100
582	20231120	093000	2216895	4100	4100	4100	4100	0
583	20231120	092900	2216895	4100	4100	4100	4100	0
584	20231120	092800	2216895	4100	4100	4100	4100	1
585	20231120	092700	2212795	4095	4095	4095	4095	150
586	20231120	092600	1598545	4090	4090	4090	4090	44
587	20231120	092500	1418585	4095	4095	4095	4095	0
588	20231120	092400	1418585	4095	4095	4095	4095	0
589	20231120	092300	1418585	4095	4095	4095	4095	1
590	20231120	092200	1414490	4085	4085	4085	4085	17
591	20231120	092100	1345045	4080	4080	4080	4080	0
592	20231120	092000	1345045	4080	4080	4080	4080	0
593	20231120	091900	1345045	4080	4080	4080	4080	0
594	20231120	091800	1345045	4080	4080	4080	4080	0
595	20231120	091700	1345045	4080	4080	4080	4080	0
596	20231120	091600	1345045	4080	4080	4080	4080	0
597	20231120	091500	1345045	4080	4080	4080	4080	0
598	20231120	091400	1345045	4080	4080	4080	4080	1
599	20231120	091300	1340965	4070	4070	4070	4070	0
600	20231120	091200	1340965	4070	4070	4070	4070	0
601	20231120	091100	1340965	4070	4070	4070	4070	0
602	20231120	091000	1340965	4070	4070	4070	4070	1
603	20231120	090900	1336895	4110	4110	4110	4110	0
604	20231120	090800	1336895	4110	4110	4110	4110	0
605	20231120	090700	1336895	4110	4110	4110	4110	0
606	20231120	090600	1336895	4110	4110	4110	4110	0
607	20231120	090500	1336895	4110	4080	4110	4080	62
608	20231120	090400	1082685	4055	4055	4055	4055	0
609	20231120	090300	1082685	4055	4055	4055	4055	0
610	20231120	090200	1082685	4055	4055	4055	4055	0
611	20231120	090100	1082685	4055	4055	4055	4055	0
612	20231120	090000	1082685	4055	4055	4055	4055	267