KissMeData/027410/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	190400	162183200	3570	3570	3570	3570	1051
3	20231120	190300	162183200	3570	3570	3570	3570	0
4	20231120	190200	162183200	3570	3570	3570	3570	0
5	20231120	190100	162183200	3570	3570	3570	3570	0
6	20231120	190000	162183200	3570	3570	3570	3570	0
7	20231120	185900	162183200	3570	3570	3570	3570	0
8	20231120	185800	162183200	3570	3570	3570	3570	0
9	20231120	185700	162183200	3570	3570	3570	3570	0
10	20231120	185600	162183200	3570	3570	3570	3570	0
11	20231120	185500	162183200	3570	3570	3570	3570	0
12	20231120	185400	162183200	3570	3570	3570	3570	0
13	20231120	185300	162183200	3570	3570	3570	3570	0
14	20231120	185200	162183200	3570	3570	3570	3570	0
15	20231120	185100	162183200	3570	3570	3570	3570	0
16	20231120	185000	162183200	3570	3570	3570	3570	0
17	20231120	184900	162183200	3570	3570	3570	3570	0
18	20231120	184800	162183200	3570	3570	3570	3570	0
19	20231120	184700	162183200	3570	3570	3570	3570	0
20	20231120	184600	162183200	3570	3570	3570	3570	0
21	20231120	184500	162183200	3570	3570	3570	3570	0
22	20231120	184400	162183200	3570	3570	3570	3570	0
23	20231120	184300	162183200	3570	3570	3570	3570	0
24	20231120	184200	162183200	3570	3570	3570	3570	0
25	20231120	184100	162183200	3570	3570	3570	3570	0
26	20231120	184000	162183200	3570	3570	3570	3570	0
27	20231120	183900	162183200	3570	3570	3570	3570	0
28	20231120	183800	162183200	3570	3570	3570	3570	0
29	20231120	183700	162183200	3570	3570	3570	3570	0
30	20231120	183600	162183200	3570	3570	3570	3570	0
31	20231120	183500	162183200	3570	3570	3570	3570	0
32	20231120	183400	162183200	3570	3570	3570	3570	1051
33	20231120	183300	162183200	3570	3570	3570	3570	0
34	20231120	183200	162183200	3570	3570	3570	3570	0
35	20231120	183100	162183200	3570	3570	3570	3570	0
36	20231120	183000	162183200	3570	3570	3570	3570	0
37	20231120	182900	162183200	3570	3570	3570	3570	0
38	20231120	182800	162183200	3570	3570	3570	3570	0
39	20231120	182700	162183200	3570	3570	3570	3570	0
40	20231120	182600	162183200	3570	3570	3570	3570	0
41	20231120	182500	162183200	3570	3570	3570	3570	0
42	20231120	182400	162183200	3570	3570	3570	3570	0
43	20231120	182300	162183200	3570	3570	3570	3570	0
44	20231120	182200	162183200	3570	3570	3570	3570	0
45	20231120	182100	162183200	3570	3570	3570	3570	0
46	20231120	182000	162183200	3570	3570	3570	3570	0
47	20231120	181900	162183200	3570	3570	3570	3570	0
48	20231120	181800	162183200	3570	3570	3570	3570	0
49	20231120	181700	162183200	3570	3570	3570	3570	0
50	20231120	181600	162183200	3570	3570	3570	3570	0
51	20231120	181500	162183200	3570	3570	3570	3570	0
52	20231120	181400	162183200	3570	3570	3570	3570	0
53	20231120	181300	162183200	3570	3570	3570	3570	0
54	20231120	181200	162183200	3570	3570	3570	3570	0
55	20231120	181100	162183200	3570	3570	3570	3570	0
56	20231120	181000	162183200	3570	3570	3570	3570	0
57	20231120	180900	162183200	3570	3570	3570	3570	0
58	20231120	180800	162183200	3570	3570	3570	3570	0
59	20231120	180700	162183200	3570	3570	3570	3570	0
60	20231120	180600	162183200	3570	3570	3570	3570	0
61	20231120	180500	162183200	3570	3570	3570	3570	0
62	20231120	180400	162183200	3570	3570	3570	3570	1051
63	20231120	180300	162183200	3570	3570	3570	3570	0
64	20231120	180200	162183200	3570	3570	3570	3570	0
65	20231120	180100	162183200	3570	3570	3570	3570	0
66	20231120	180000	162183200	3570	3570	3570	3570	0
67	20231120	175900	162183200	3570	3570	3570	3570	0
68	20231120	175800	162183200	3570	3570	3570	3570	0
69	20231120	175700	162183200	3570	3570	3570	3570	0
70	20231120	175600	162183200	3570	3570	3570	3570	0
71	20231120	175500	162183200	3570	3570	3570	3570	0
72	20231120	175400	162183200	3570	3570	3570	3570	0
73	20231120	175300	162183200	3570	3570	3570	3570	0
74	20231120	175200	162183200	3570	3570	3570	3570	0
75	20231120	175100	162183200	3570	3570	3570	3570	0
76	20231120	175000	162183200	3570	3570	3570	3570	0
77	20231120	174900	162183200	3570	3570	3570	3570	0
78	20231120	174800	162183200	3570	3570	3570	3570	0
79	20231120	174700	162183200	3570	3570	3570	3570	0
80	20231120	174600	162183200	3570	3570	3570	3570	0
81	20231120	174500	162183200	3570	3570	3570	3570	0
82	20231120	174400	162183200	3570	3570	3570	3570	0
83	20231120	174300	162183200	3570	3570	3570	3570	0
84	20231120	174200	162183200	3570	3570	3570	3570	0
85	20231120	174100	162183200	3570	3570	3570	3570	0
86	20231120	174000	162183200	3570	3570	3570	3570	0
87	20231120	173900	162183200	3570	3570	3570	3570	0
88	20231120	173800	162183200	3570	3570	3570	3570	0
89	20231120	173700	162183200	3570	3570	3570	3570	0
90	20231120	173600	162183200	3570	3570	3570	3570	0
91	20231120	173500	162183200	3570	3570	3570	3570	0
92	20231120	173400	162183200	3570	3570	3570	3570	1051
93	20231120	173300	162183200	3570	3570	3570	3570	0
94	20231120	173200	162183200	3570	3570	3570	3570	0
95	20231120	173100	162183200	3570	3570	3570	3570	0
96	20231120	173000	162183200	3570	3570	3570	3570	0
97	20231120	172900	162183200	3570	3570	3570	3570	0
98	20231120	172800	162183200	3570	3570	3570	3570	0
99	20231120	172700	162183200	3570	3570	3570	3570	0
100	20231120	172600	162183200	3570	3570	3570	3570	0
101	20231120	172500	162183200	3570	3570	3570	3570	0
102	20231120	172400	162183200	3570	3570	3570	3570	0
103	20231120	172300	162183200	3570	3570	3570	3570	0
104	20231120	172200	162183200	3570	3570	3570	3570	0
105	20231120	172100	162183200	3570	3570	3570	3570	0
106	20231120	172000	162183200	3570	3570	3570	3570	0
107	20231120	171900	162183200	3570	3570	3570	3570	0
108	20231120	171800	162183200	3570	3570	3570	3570	0
109	20231120	171700	162183200	3570	3570	3570	3570	0
110	20231120	171600	162183200	3570	3570	3570	3570	0
111	20231120	171500	162183200	3570	3570	3570	3570	0
112	20231120	171400	162183200	3570	3570	3570	3570	0
113	20231120	171300	162183200	3570	3570	3570	3570	0
114	20231120	171200	162183200	3570	3570	3570	3570	0
115	20231120	171100	162183200	3570	3570	3570	3570	0
116	20231120	171000	162183200	3570	3570	3570	3570	0
117	20231120	170900	162183200	3570	3570	3570	3570	0
118	20231120	170800	162183200	3570	3570	3570	3570	0
119	20231120	170700	162183200	3570	3570	3570	3570	0
120	20231120	170600	162183200	3570	3570	3570	3570	0
121	20231120	170500	162183200	3570	3570	3570	3570	0
122	20231120	170400	162183200	3570	3570	3570	3570	1051
123	20231120	170300	162183200	3570	3570	3570	3570	0
124	20231120	170200	162183200	3570	3570	3570	3570	0
125	20231120	170100	162183200	3570	3570	3570	3570	0
126	20231120	170000	162183200	3570	3570	3570	3570	0
127	20231120	165900	162183200	3570	3570	3570	3570	0
128	20231120	165800	162183200	3570	3570	3570	3570	0
129	20231120	165700	162183200	3570	3570	3570	3570	0
130	20231120	165600	162183200	3570	3570	3570	3570	0
131	20231120	165500	162183200	3570	3570	3570	3570	0
132	20231120	165400	162183200	3570	3570	3570	3570	0
133	20231120	165300	162183200	3570	3570	3570	3570	0
134	20231120	165200	162183200	3570	3570	3570	3570	0
135	20231120	165100	162183200	3570	3570	3570	3570	0
136	20231120	165000	162183200	3570	3570	3570	3570	0
137	20231120	164900	162183200	3570	3570	3570	3570	0
138	20231120	164800	162183200	3570	3570	3570	3570	0
139	20231120	164700	162183200	3570	3570	3570	3570	0
140	20231120	164600	162183200	3570	3570	3570	3570	0
141	20231120	164500	162183200	3570	3570	3570	3570	0
142	20231120	164400	162183200	3570	3570	3570	3570	0
143	20231120	164300	162183200	3570	3570	3570	3570	0
144	20231120	164200	162183200	3570	3570	3570	3570	0
145	20231120	164100	162183200	3570	3570	3570	3570	0
146	20231120	164000	162183200	3570	3570	3570	3570	0
147	20231120	163900	162183200	3570	3570	3570	3570	0
148	20231120	163800	162183200	3570	3570	3570	3570	0
149	20231120	163700	162183200	3570	3570	3570	3570	0
150	20231120	163600	162183200	3570	3570	3570	3570	0
151	20231120	163500	162183200	3570	3570	3570	3570	0
152	20231120	163400	162183200	3570	3570	3570	3570	1051
153	20231120	163300	162183200	3570	3570	3570	3570	0
154	20231120	163200	162183200	3570	3570	3570	3570	0
155	20231120	163100	162183200	3570	3570	3570	3570	0
156	20231120	163000	162183200	3570	3570	3570	3570	0
157	20231120	162900	162183200	3570	3570	3570	3570	0
158	20231120	162800	162183200	3570	3570	3570	3570	0
159	20231120	162700	162183200	3570	3570	3570	3570	0
160	20231120	162600	162183200	3570	3570	3570	3570	0
161	20231120	162500	162183200	3570	3570	3570	3570	0
162	20231120	162400	162183200	3570	3570	3570	3570	0
163	20231120	162300	162183200	3570	3570	3570	3570	0
164	20231120	162200	162183200	3570	3570	3570	3570	0
165	20231120	162100	162183200	3570	3570	3570	3570	0
166	20231120	162000	162183200	3570	3570	3570	3570	0
167	20231120	161900	162183200	3570	3570	3570	3570	0
168	20231120	161800	162183200	3570	3570	3570	3570	0
169	20231120	161700	162183200	3570	3570	3570	3570	0
170	20231120	161600	162183200	3570	3570	3570	3570	0
171	20231120	161500	162183200	3570	3570	3570	3570	0
172	20231120	161400	162183200	3570	3570	3570	3570	0
173	20231120	161300	162183200	3570	3570	3570	3570	0
174	20231120	161200	162183200	3570	3570	3570	3570	0
175	20231120	161100	162183200	3570	3570	3570	3570	0
176	20231120	161000	162183200	3570	3570	3570	3570	0
177	20231120	160900	162183200	3570	3570	3570	3570	0
178	20231120	160800	162183200	3570	3570	3570	3570	0
179	20231120	160700	162183200	3570	3570	3570	3570	0
180	20231120	160600	162183200	3570	3570	3570	3570	0
181	20231120	160500	162183200	3570	3570	3570	3570	0
182	20231120	160400	162183200	3570	3570	3570	3570	1051
183	20231120	160300	162183200	3570	3570	3570	3570	0
184	20231120	160200	162183200	3570	3570	3570	3570	0
185	20231120	160100	162183200	3570	3570	3570	3570	0
186	20231120	160000	162183200	3570	3570	3570	3570	0
187	20231120	155900	162183200	3570	3570	3570	3570	0
188	20231120	155800	162183200	3570	3570	3570	3570	0
189	20231120	155700	162183200	3570	3570	3570	3570	0
190	20231120	155600	162183200	3570	3570	3570	3570	0
191	20231120	155500	162183200	3570	3570	3570	3570	0
192	20231120	155400	162183200	3570	3570	3570	3570	0
193	20231120	155300	162183200	3570	3570	3570	3570	0
194	20231120	155200	162183200	3570	3570	3570	3570	0
195	20231120	155100	162183200	3570	3570	3570	3570	0
196	20231120	155000	162183200	3570	3570	3570	3570	0
197	20231120	154900	162183200	3570	3570	3570	3570	0
198	20231120	154800	162183200	3570	3570	3570	3570	0
199	20231120	154700	162183200	3570	3570	3570	3570	0
200	20231120	154600	162183200	3570	3570	3570	3570	0
201	20231120	154500	162183200	3570	3570	3570	3570	0
202	20231120	154400	162183200	3570	3570	3570	3570	0
203	20231120	154300	162183200	3570	3570	3570	3570	0
204	20231120	154200	162183200	3570	3570	3570	3570	0
205	20231120	154100	162183200	3570	3570	3570	3570	0
206	20231120	154000	162183200	3570	3570	3570	3570	0
207	20231120	153900	162183200	3570	3570	3570	3570	0
208	20231120	153800	162183200	3570	3570	3570	3570	0
209	20231120	153700	162183200	3570	3570	3570	3570	0
210	20231120	153600	162183200	3570	3570	3570	3570	0
211	20231120	153500	162183200	3570	3570	3570	3570	0
212	20231120	153400	162183200	3570	3570	3570	3570	1051
213	20231120	153300	162183200	3570	3570	3570	3570	0
214	20231120	153200	162183200	3570	3570	3570	3570	0
215	20231120	153100	162183200	3570	3570	3570	3570	0
216	20231120	153000	162183200	3570	3570	3570	3570	1051
217	20231120	152900	158431130	3560	3560	3560	3560	0
218	20231120	152800	158431130	3560	3560	3560	3560	0
219	20231120	152700	158431130	3560	3560	3560	3560	0
220	20231120	152600	158431130	3560	3560	3560	3560	0
221	20231120	152500	158431130	3560	3560	3560	3560	0
222	20231120	152400	158431130	3560	3560	3560	3560	0
223	20231120	152300	158431130	3560	3560	3560	3560	0
224	20231120	152200	158431130	3560	3560	3560	3560	0
225	20231120	152100	158431130	3560	3560	3560	3560	0
226	20231120	152000	158431130	3560	3560	3560	3560	0
227	20231120	151900	158431130	3560	3560	3560	3560	0
228	20231120	151800	158431130	3560	3560	3560	3560	0
229	20231120	151700	158431130	3560	3560	3560	3560	0
230	20231120	151600	158431130	3560	3560	3560	3560	0
231	20231120	151500	158431130	3560	3560	3560	3560	0
232	20231120	151400	158431130	3560	3560	3560	3560	0
233	20231120	151300	158431130	3560	3560	3560	3560	192
234	20231120	151200	157747610	3560	3560	3560	3560	0
235	20231120	151100	157747610	3560	3560	3560	3560	0
236	20231120	151000	157747610	3560	3560	3560	3560	1
237	20231120	150900	157744050	3555	3555	3555	3555	333
238	20231120	150800	156560235	3550	3560	3560	3550	2300
239	20231120	150700	148388930	3565	3565	3565	3565	10
240	20231120	150600	148353280	3570	3570	3570	3570	3
241	20231120	150500	148342570	3565	3565	3565	3565	39
242	20231120	150400	148203535	3565	3565	3565	3565	40
243	20231120	150300	148060935	3565	3565	3565	3565	0
244	20231120	150200	148060935	3565	3565	3565	3565	10
245	20231120	150100	148025285	3560	3560	3560	3560	16
246	20231120	150000	147968325	3570	3570	3570	3570	0
247	20231120	145900	147968325	3570	3565	3570	3565	151
248	20231120	145800	147429310	3565	3565	3565	3565	10
249	20231120	145700	147393660	3565	3565	3565	3565	32
250	20231120	145600	147279580	3565	3565	3565	3565	32
251	20231120	145500	147165500	3565	3565	3565	3565	0
252	20231120	145400	147165500	3565	3565	3565	3565	0
253	20231120	145300	147165500	3565	3565	3565	3565	0
254	20231120	145200	147165500	3565	3565	3565	3565	0
255	20231120	145100	147165500	3565	3565	3565	3565	0
256	20231120	145000	147165500	3565	3565	3565	3565	0
257	20231120	144900	147165500	3565	3565	3565	3565	0
258	20231120	144800	147165500	3565	3565	3565	3565	0
259	20231120	144700	147165500	3565	3560	3565	3560	101
260	20231120	144600	146805935	3565	3565	3565	3565	50
261	20231120	144500	146627685	3565	3565	3565	3565	0
262	20231120	144400	146627685	3565	3565	3565	3565	1
263	20231120	144300	146624120	3570	3570	3570	3570	0
264	20231120	144200	146624120	3570	3570	3570	3570	0
265	20231120	144100	146624120	3570	3570	3570	3570	3
266	20231120	144000	146613410	3570	3570	3570	3570	0
267	20231120	143900	146613410	3570	3570	3570	3570	0
268	20231120	143800	146613410	3570	3565	3570	3565	200
269	20231120	143700	145899480	3570	3570	3570	3570	0
270	20231120	143600	145899480	3570	3570	3570	3570	0
271	20231120	143500	145899480	3570	3570	3570	3570	0
272	20231120	143400	145899480	3570	3570	3570	3570	0
273	20231120	143300	145899480	3570	3570	3570	3570	0
274	20231120	143200	145899480	3570	3565	3570	3565	100
275	20231120	143100	145542800	3565	3565	3565	3565	0
276	20231120	143000	145542800	3565	3565	3565	3565	16
277	20231120	142900	145485760	3565	3565	3565	3565	0
278	20231120	142800	145485760	3565	3565	3565	3565	70
279	20231120	142700	145236210	3565	3565	3565	3565	0
280	20231120	142600	145236210	3565	3565	3565	3565	0
281	20231120	142500	145236210	3565	3565	3565	3565	0
282	20231120	142400	145236210	3565	3565	3565	3565	0
283	20231120	142300	145236210	3565	3565	3565	3565	0
284	20231120	142200	145236210	3565	3565	3565	3565	0
285	20231120	142100	145236210	3565	3565	3565	3565	0
286	20231120	142000	145236210	3565	3565	3565	3565	1
287	20231120	141900	145232645	3560	3560	3560	3560	21
288	20231120	141800	145157885	3565	3565	3565	3565	0
289	20231120	141700	145157885	3565	3565	3565	3565	0
290	20231120	141600	145157885	3565	3565	3565	3565	0
291	20231120	141500	145157885	3565	3565	3565	3565	0
292	20231120	141400	145157885	3565	3565	3565	3565	0
293	20231120	141300	145157885	3565	3565	3565	3565	0
294	20231120	141200	145157885	3565	3565	3565	3565	20
295	20231120	141100	145086585	3565	3565	3565	3565	1
296	20231120	141000	145083020	3560	3560	3560	3560	0
297	20231120	140900	145083020	3560	3560	3560	3560	20
298	20231120	140800	145011820	3560	3560	3560	3560	10
299	20231120	140700	144976220	3560	3560	3560	3560	10
300	20231120	140600	144940620	3560	3560	3560	3560	1
301	20231120	140500	144937060	3560	3560	3560	3560	50
302	20231120	140400	144759060	3565	3565	3565	3565	0
303	20231120	140300	144759060	3565	3565	3565	3565	0
304	20231120	140200	144759060	3565	3565	3565	3565	0
305	20231120	140100	144759060	3565	3565	3565	3565	100
306	20231120	140000	144402560	3565	3565	3570	3565	190
307	20231120	135900	143725075	3570	3570	3570	3570	0
308	20231120	135800	143725075	3570	3570	3570	3570	0
309	20231120	135700	143725075	3570	3555	3570	3555	1000
310	20231120	135600	140164630	3555	3555	3555	3555	0
311	20231120	135500	140164630	3555	3555	3555	3555	50
312	20231120	135400	139986880	3555	3555	3555	3555	1
313	20231120	135300	139983325	3550	3550	3550	3550	0
314	20231120	135200	139983325	3550	3550	3550	3550	0
315	20231120	135100	139983325	3550	3550	3550	3550	0
316	20231120	135000	139983325	3550	3550	3550	3550	0
317	20231120	134900	139983325	3550	3550	3550	3550	0
318	20231120	134800	139983325	3550	3550	3550	3550	25
319	20231120	134700	139894575	3550	3550	3550	3550	40
320	20231120	134600	139752575	3555	3555	3555	3555	0
321	20231120	134500	139752575	3555	3555	3555	3555	1
322	20231120	134400	139749020	3550	3550	3550	3550	0
323	20231120	134300	139749020	3550	3550	3550	3550	0
324	20231120	134200	139749020	3550	3550	3550	3550	0
325	20231120	134100	139749020	3550	3550	3550	3550	1086
326	20231120	134000	135893720	3540	3540	3540	3540	0
327	20231120	133900	135893720	3540	3540	3540	3540	0
328	20231120	133800	135893720	3540	3540	3540	3540	0
329	20231120	133700	135893720	3540	3540	3540	3540	0
330	20231120	133600	135893720	3540	3540	3540	3540	1
331	20231120	133500	135890180	3550	3550	3550	3550	0
332	20231120	133400	135890180	3550	3550	3550	3550	0
333	20231120	133300	135890180	3550	3550	3550	3550	0
334	20231120	133200	135890180	3550	3550	3550	3550	1
335	20231120	133100	135886630	3545	3545	3545	3545	0
336	20231120	133000	135886630	3545	3545	3545	3545	0
337	20231120	132900	135886630	3545	3545	3545	3545	88
338	20231120	132800	135574670	3545	3545	3545	3545	102
339	20231120	132700	135213080	3545	3545	3545	3545	45
340	20231120	132600	135053555	3550	3550	3550	3550	0
341	20231120	132500	135053555	3550	3550	3550	3550	0
342	20231120	132400	135053555	3550	3550	3550	3550	0
343	20231120	132300	135053555	3550	3550	3550	3550	0
344	20231120	132200	135053555	3550	3550	3550	3550	0
345	20231120	132100	135053555	3550	3550	3550	3550	0
346	20231120	132000	135053555	3550	3550	3550	3550	0
347	20231120	131900	135053555	3550	3550	3550	3550	0
348	20231120	131800	135053555	3550	3550	3550	3550	0
349	20231120	131700	135053555	3550	3550	3550	3550	1
350	20231120	131600	135050005	3540	3540	3540	3540	0
351	20231120	131500	135050005	3540	3535	3540	3535	2002
352	20231120	131400	127969190	3530	3530	3530	3530	0
353	20231120	131300	127969190	3530	3530	3530	3530	0
354	20231120	131200	127969190	3530	3530	3530	3530	0
355	20231120	131100	127969190	3530	3535	3535	3530	650
356	20231120	131000	125674635	3530	3530	3530	3530	0
357	20231120	130900	125674635	3530	3530	3530	3530	0
358	20231120	130800	125674635	3530	3530	3530	3530	0
359	20231120	130700	125674635	3530	3535	3535	3530	5000
360	20231120	130600	108023390	3535	3535	3535	3535	0
361	20231120	130500	108023390	3535	3535	3535	3535	0
362	20231120	130400	108023390	3535	3535	3535	3535	0
363	20231120	130300	108023390	3535	3550	3550	3535	2300
364	20231120	130200	99886390	3550	3550	3550	3550	0
365	20231120	130100	99886390	3550	3550	3550	3550	0
366	20231120	130000	99886390	3550	3550	3550	3550	0
367	20231120	125900	99886390	3550	3550	3550	3550	0
368	20231120	125800	99886390	3550	3550	3550	3550	0
369	20231120	125700	99886390	3550	3550	3550	3550	0
370	20231120	125600	99886390	3550	3550	3550	3550	0
371	20231120	125500	99886390	3550	3550	3550	3550	0
372	20231120	125400	99886390	3550	3550	3550	3550	0
373	20231120	125300	99886390	3550	3550	3550	3550	0
374	20231120	125200	99886390	3550	3550	3550	3550	0
375	20231120	125100	99886390	3550	3550	3550	3550	0
376	20231120	125000	99886390	3550	3550	3550	3550	0
377	20231120	124900	99886390	3550	3550	3550	3550	0
378	20231120	124800	99886390	3550	3550	3550	3550	0
379	20231120	124700	99886390	3550	3550	3550	3550	0
380	20231120	124600	99886390	3550	3550	3550	3550	1317
381	20231120	124500	95211040	3550	3550	3550	3550	0
382	20231120	124400	95211040	3550	3550	3550	3550	0
383	20231120	124300	95211040	3550	3550	3550	3550	0
384	20231120	124200	95211040	3550	3550	3550	3550	0
385	20231120	124100	95211040	3550	3550	3550	3550	0
386	20231120	124000	95211040	3550	3550	3550	3550	0
387	20231120	123900	95211040	3550	3550	3550	3550	101
388	20231120	123800	94852490	3545	3545	3545	3545	0
389	20231120	123700	94852490	3545	3545	3545	3545	0
390	20231120	123600	94852490	3545	3545	3545	3545	614
391	20231120	123500	92675860	3545	3545	3545	3545	2
392	20231120	123400	92668770	3545	3545	3545	3545	0
393	20231120	123300	92668770	3545	3545	3545	3545	0
394	20231120	123200	92668770	3545	3545	3545	3545	3
395	20231120	123100	92658135	3545	3545	3545	3545	3
396	20231120	123000	92647500	3545	3545	3545	3545	0
397	20231120	122900	92647500	3545	3545	3545	3545	0
398	20231120	122800	92647500	3545	3545	3545	3545	20
399	20231120	122700	92576600	3550	3550	3550	3550	3
400	20231120	122600	92565950	3550	3550	3550	3550	0
401	20231120	122500	92565950	3550	3550	3550	3550	0
402	20231120	122400	92565950	3550	3550	3550	3550	0
403	20231120	122300	92565950	3550	3550	3550	3550	0
404	20231120	122200	92565950	3550	3550	3550	3550	3
405	20231120	122100	92555300	3550	3550	3550	3550	0
406	20231120	122000	92555300	3550	3550	3550	3550	0
407	20231120	121900	92555300	3550	3550	3550	3550	0
408	20231120	121800	92555300	3550	3550	3550	3550	0
409	20231120	121700	92555300	3550	3550	3550	3550	0
410	20231120	121600	92555300	3550	3550	3550	3550	5
411	20231120	121500	92537550	3550	3550	3550	3550	5
412	20231120	121400	92519800	3550	3550	3550	3550	0
413	20231120	121300	92519800	3550	3550	3550	3550	0
414	20231120	121200	92519800	3550	3550	3550	3550	0
415	20231120	121100	92519800	3550	3550	3550	3550	0
416	20231120	121000	92519800	3550	3550	3550	3550	0
417	20231120	120900	92519800	3550	3550	3550	3550	0
418	20231120	120800	92519800	3550	3550	3550	3550	0
419	20231120	120700	92519800	3550	3550	3550	3550	0
420	20231120	120600	92519800	3550	3550	3550	3550	0
421	20231120	120500	92519800	3550	3550	3550	3550	0
422	20231120	120400	92519800	3550	3550	3550	3550	20
423	20231120	120300	92448800	3540	3540	3540	3540	0
424	20231120	120200	92448800	3540	3540	3540	3540	0
425	20231120	120100	92448800	3540	3540	3540	3540	99
426	20231120	120000	92098340	3545	3545	3545	3545	1
427	20231120	115900	92094795	3545	3545	3545	3545	1032
428	20231120	115800	88436355	3545	3545	3545	3545	0
429	20231120	115700	88436355	3545	3545	3545	3545	0
430	20231120	115600	88436355	3545	3545	3545	3545	5
431	20231120	115500	88418630	3545	3545	3545	3545	1
432	20231120	115400	88415085	3540	3540	3540	3540	0
433	20231120	115300	88415085	3540	3540	3540	3540	0
434	20231120	115200	88415085	3540	3540	3540	3540	27
435	20231120	115100	88319505	3545	3545	3545	3545	0
436	20231120	115000	88319505	3545	3545	3545	3545	20
437	20231120	114900	88248605	3545	3545	3545	3545	50
438	20231120	114800	88071355	3545	3545	3545	3545	2
439	20231120	114700	88064265	3540	3540	3540	3540	0
440	20231120	114600	88064265	3540	3540	3540	3540	0
441	20231120	114500	88064265	3540	3550	3550	3540	4
442	20231120	114400	88050095	3540	3555	3555	3540	10931
443	20231120	114300	49305730	3555	3555	3555	3555	1
444	20231120	114200	49302175	3555	3555	3555	3555	2
445	20231120	114100	49295065	3555	3555	3555	3555	0
446	20231120	114000	49295065	3555	3555	3555	3555	0
447	20231120	113900	49295065	3555	3555	3555	3555	0
448	20231120	113800	49295065	3555	3555	3555	3555	100
449	20231120	113700	48939565	3560	3555	3560	3555	59
450	20231120	113600	48729770	3560	3555	3560	3555	119
451	20231120	113500	48306640	3560	3560	3560	3560	3
452	20231120	113400	48295960	3560	3560	3560	3560	30
453	20231120	113300	48189160	3555	3555	3555	3555	0
454	20231120	113200	48189160	3555	3555	3555	3555	0
455	20231120	113100	48189160	3555	3555	3555	3555	0
456	20231120	113000	48189160	3555	3555	3555	3555	0
457	20231120	112900	48189160	3555	3555	3555	3555	258
458	20231120	112800	47271970	3555	3555	3555	3555	121
459	20231120	112700	46841815	3555	3555	3555	3555	0
460	20231120	112600	46841815	3555	3555	3555	3555	0
461	20231120	112500	46841815	3555	3555	3555	3555	0
462	20231120	112400	46841815	3555	3555	3555	3555	0
463	20231120	112300	46841815	3555	3555	3555	3555	5
464	20231120	112200	46824040	3555	3555	3555	3555	1
465	20231120	112100	46820485	3555	3555	3555	3555	0
466	20231120	112000	46820485	3555	3555	3555	3555	0
467	20231120	111900	46820485	3555	3555	3555	3555	0
468	20231120	111800	46820485	3555	3555	3555	3555	1
469	20231120	111700	46816930	3550	3555	3555	3550	6
470	20231120	111600	46795605	3555	3555	3555	3555	19
471	20231120	111500	46728060	3555	3555	3555	3555	0
472	20231120	111400	46728060	3555	3555	3555	3555	0
473	20231120	111300	46728060	3555	3555	3555	3555	2
474	20231120	111200	46720950	3555	3555	3555	3555	0
475	20231120	111100	46720950	3555	3555	3555	3555	0
476	20231120	111000	46720950	3555	3555	3555	3555	1
477	20231120	110900	46717395	3555	3555	3555	3555	200
478	20231120	110800	46006395	3550	3550	3550	3550	0
479	20231120	110700	46006395	3550	3550	3550	3550	0
480	20231120	110600	46006395	3550	3550	3550	3550	29
481	20231120	110500	45903445	3550	3550	3550	3550	0
482	20231120	110400	45903445	3550	3550	3550	3550	300
483	20231120	110300	44838445	3550	3550	3550	3550	100
484	20231120	110200	44483445	3550	3550	3550	3550	0
485	20231120	110100	44483445	3550	3550	3550	3550	0
486	20231120	110000	44483445	3550	3550	3550	3550	18
487	20231120	105900	44419545	3550	3550	3550	3550	10
488	20231120	105800	44384045	3550	3550	3550	3550	1
489	20231120	105700	44380495	3550	3550	3550	3550	0
490	20231120	105600	44380495	3550	3550	3550	3550	0
491	20231120	105500	44380495	3550	3550	3550	3550	1
492	20231120	105400	44376945	3540	3540	3540	3540	0
493	20231120	105300	44376945	3540	3540	3540	3540	0
494	20231120	105200	44376945	3540	3540	3540	3540	9
495	20231120	105100	44345085	3550	3550	3550	3550	5
496	20231120	105000	44327335	3540	3540	3540	3540	0
497	20231120	104900	44327335	3540	3545	3545	3540	239
498	20231120	104800	43481100	3545	3545	3545	3545	0
499	20231120	104700	43481100	3545	3545	3545	3545	1
500	20231120	104600	43477555	3540	3540	3540	3540	0
501	20231120	104500	43477555	3540	3540	3540	3540	0
502	20231120	104400	43477555	3540	3540	3540	3540	4260
503	20231120	104300	28397155	3545	3545	3545	3545	3
504	20231120	104200	28386520	3545	3545	3545	3545	0
505	20231120	104100	28386520	3545	3550	3550	3545	78
506	20231120	104000	28109995	3545	3545	3545	3545	0
507	20231120	103900	28109995	3545	3545	3545	3545	0
508	20231120	103800	28109995	3545	3545	3545	3545	0
509	20231120	103700	28109995	3545	3545	3545	3545	0
510	20231120	103600	28109995	3545	3545	3545	3545	0
511	20231120	103500	28109995	3545	3545	3545	3545	0
512	20231120	103400	28109995	3545	3545	3545	3545	0
513	20231120	103300	28109995	3545	3545	3545	3545	0
514	20231120	103200	28109995	3545	3545	3545	3545	0
515	20231120	103100	28109995	3545	3545	3545	3545	0
516	20231120	103000	28109995	3545	3545	3545	3545	4
517	20231120	102900	28095815	3550	3550	3550	3550	0
518	20231120	102800	28095815	3550	3550	3550	3550	42
519	20231120	102700	27946715	3550	3550	3550	3550	0
520	20231120	102600	27946715	3550	3545	3550	3545	22
521	20231120	102500	27868720	3540	3540	3540	3540	0
522	20231120	102400	27868720	3540	3540	3540	3540	2
523	20231120	102300	27861640	3535	3540	3540	3535	300
524	20231120	102200	26801135	3535	3540	3540	3535	23
525	20231120	102100	26719805	3545	3545	3545	3545	0
526	20231120	102000	26719805	3545	3545	3545	3545	31
527	20231120	101900	26609910	3545	3545	3545	3545	0
528	20231120	101800	26609910	3545	3545	3545	3545	0
529	20231120	101700	26609910	3545	3545	3545	3545	1
530	20231120	101600	26606365	3545	3545	3545	3545	2
531	20231120	101500	26599275	3545	3545	3545	3545	0
532	20231120	101400	26599275	3545	3545	3545	3535	1195
533	20231120	101300	22373730	3540	3540	3540	3540	0
534	20231120	101200	22373730	3540	3540	3540	3540	0
535	20231120	101100	22373730	3540	3540	3540	3540	1
536	20231120	101000	22370190	3545	3545	3545	3545	4
537	20231120	100900	22356010	3545	3545	3545	3545	1
538	20231120	100800	22352465	3540	3540	3540	3540	171
539	20231120	100700	21747125	3540	3545	3545	3540	21
540	20231120	100600	21672780	3545	3545	3545	3545	0
541	20231120	100500	21672780	3545	3545	3545	3545	2
542	20231120	100400	21665690	3545	3545	3545	3545	7
543	20231120	100300	21640875	3550	3550	3550	3550	1
544	20231120	100200	21637325	3550	3550	3550	3550	0
545	20231120	100100	21637325	3550	3550	3550	3550	0
546	20231120	100000	21637325	3550	3550	3550	3550	0
547	20231120	095900	21637325	3550	3550	3550	3550	422
548	20231120	095800	20139225	3550	3545	3550	3545	1003
549	20231120	095700	16578800	3545	3545	3545	3545	0
550	20231120	095600	16578800	3545	3545	3545	3545	5
551	20231120	095500	16561075	3545	3545	3545	3545	1
552	20231120	095400	16557530	3545	3545	3545	3545	7
553	20231120	095300	16532715	3540	3540	3540	3540	0
554	20231120	095200	16532715	3540	3540	3540	3540	0
555	20231120	095100	16532715	3540	3540	3540	3540	0
556	20231120	095000	16532715	3540	3540	3540	3540	0
557	20231120	094900	16532715	3540	3540	3540	3540	0
558	20231120	094800	16532715	3540	3540	3540	3540	0
559	20231120	094700	16532715	3540	3545	3545	3540	24
560	20231120	094600	16447740	3545	3545	3545	3545	0
561	20231120	094500	16447740	3545	3545	3545	3545	2
562	20231120	094400	16440650	3545	3545	3545	3540	32
563	20231120	094300	16327360	3540	3540	3540	3540	10
564	20231120	094200	16291960	3540	3540	3540	3540	10
565	20231120	094100	16256560	3540	3540	3540	3540	20
566	20231120	094000	16185760	3540	3540	3540	3540	161
567	20231120	093900	15615820	3530	3545	3545	3530	2653
568	20231120	093800	6233480	3550	3550	3550	3550	0
569	20231120	093700	6233480	3550	3550	3550	3550	1
570	20231120	093600	6229930	3550	3550	3550	3550	81
571	20231120	093500	5942380	3550	3550	3550	3550	0
572	20231120	093400	5942380	3550	3550	3550	3550	0
573	20231120	093300	5942380	3550	3550	3550	3550	0
574	20231120	093200	5942380	3550	3550	3550	3550	0
575	20231120	093100	5942380	3550	3550	3550	3550	3
576	20231120	093000	5931730	3545	3550	3550	3545	101
577	20231120	092900	5573680	3545	3545	3545	3545	5
578	20231120	092800	5555955	3550	3550	3550	3550	0
579	20231120	092700	5555955	3550	3550	3550	3550	59
580	20231120	092600	5346505	3545	3545	3545	3545	0
581	20231120	092500	5346505	3545	3545	3545	3545	1
582	20231120	092400	5342960	3545	3545	3545	3545	0
583	20231120	092300	5342960	3545	3545	3545	3545	34
584	20231120	092200	5222430	3545	3545	3545	3545	116
585	20231120	092100	4811210	3550	3550	3550	3550	370
586	20231120	092000	3497710	3550	3550	3550	3550	34
587	20231120	091900	3377010	3550	3550	3550	3550	0
588	20231120	091800	3377010	3550	3560	3560	3550	3
589	20231120	091700	3366350	3545	3550	3550	3545	386
590	20231120	091600	1996775	3560	3555	3560	3555	245
591	20231120	091500	1124820	3550	3550	3550	3550	4
592	20231120	091400	1110620	3550	3550	3550	3550	0
593	20231120	091300	1110620	3550	3550	3550	3550	1
594	20231120	091200	1107070	3535	3535	3535	3535	0
595	20231120	091100	1107070	3535	3535	3535	3535	0
596	20231120	091000	1107070	3535	3540	3540	3535	300
597	20231120	090900	46075	3550	3550	3550	3550	0
598	20231120	090800	46075	3550	3550	3550	3550	0
599	20231120	090700	46075	3550	3550	3550	3550	0
600	20231120	090600	46075	3550	3550	3550	3550	0
601	20231120	090500	46075	3550	3550	3550	3550	1
602	20231120	090400	42525	3550	3550	3550	3550	0
603	20231120	090300	42525	3550	3545	3550	3540	6
604	20231120	090200	21270	3545	3545	3545	3545	0
605	20231120	090100	21270	3545	3545	3545	3545	4
606	20231120	090000	7090	3545	3545	3545	3545	2