KissMeData/142210/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	200400	732629770	4090	4090	4090	4090	268
3	20231120	200300	732629770	4090	4090	4090	4090	0
4	20231120	200200	732629770	4090	4090	4090	4090	0
5	20231120	200100	732629770	4090	4090	4090	4090	0
6	20231120	200000	732629770	4090	4090	4090	4090	0
7	20231120	195900	732629770	4090	4090	4090	4090	0
8	20231120	195800	732629770	4090	4090	4090	4090	0
9	20231120	195700	732629770	4090	4090	4090	4090	0
10	20231120	195600	732629770	4090	4090	4090	4090	0
11	20231120	195500	732629770	4090	4090	4090	4090	0
12	20231120	195400	732629770	4090	4090	4090	4090	0
13	20231120	195300	732629770	4090	4090	4090	4090	0
14	20231120	195200	732629770	4090	4090	4090	4090	0
15	20231120	195100	732629770	4090	4090	4090	4090	0
16	20231120	195000	732629770	4090	4090	4090	4090	0
17	20231120	194900	732629770	4090	4090	4090	4090	0
18	20231120	194800	732629770	4090	4090	4090	4090	0
19	20231120	194700	732629770	4090	4090	4090	4090	0
20	20231120	194600	732629770	4090	4090	4090	4090	0
21	20231120	194500	732629770	4090	4090	4090	4090	0
22	20231120	194400	732629770	4090	4090	4090	4090	0
23	20231120	194300	732629770	4090	4090	4090	4090	0
24	20231120	194200	732629770	4090	4090	4090	4090	0
25	20231120	194100	732629770	4090	4090	4090	4090	0
26	20231120	194000	732629770	4090	4090	4090	4090	0
27	20231120	193900	732629770	4090	4090	4090	4090	0
28	20231120	193800	732629770	4090	4090	4090	4090	0
29	20231120	193700	732629770	4090	4090	4090	4090	0
30	20231120	193600	732629770	4090	4090	4090	4090	0
31	20231120	193500	732629770	4090	4090	4090	4090	0
32	20231120	193400	732629770	4090	4090	4090	4090	268
33	20231120	193300	732629770	4090	4090	4090	4090	0
34	20231120	193200	732629770	4090	4090	4090	4090	0
35	20231120	193100	732629770	4090	4090	4090	4090	0
36	20231120	193000	732629770	4090	4090	4090	4090	0
37	20231120	192900	732629770	4090	4090	4090	4090	0
38	20231120	192800	732629770	4090	4090	4090	4090	0
39	20231120	192700	732629770	4090	4090	4090	4090	0
40	20231120	192600	732629770	4090	4090	4090	4090	0
41	20231120	192500	732629770	4090	4090	4090	4090	0
42	20231120	192400	732629770	4090	4090	4090	4090	0
43	20231120	192300	732629770	4090	4090	4090	4090	0
44	20231120	192200	732629770	4090	4090	4090	4090	0
45	20231120	192100	732629770	4090	4090	4090	4090	0
46	20231120	192000	732629770	4090	4090	4090	4090	0
47	20231120	191900	732629770	4090	4090	4090	4090	0
48	20231120	191800	732629770	4090	4090	4090	4090	0
49	20231120	191700	732629770	4090	4090	4090	4090	0
50	20231120	191600	732629770	4090	4090	4090	4090	0
51	20231120	191500	732629770	4090	4090	4090	4090	0
52	20231120	191400	732629770	4090	4090	4090	4090	0
53	20231120	191300	732629770	4090	4090	4090	4090	0
54	20231120	191200	732629770	4090	4090	4090	4090	0
55	20231120	191100	732629770	4090	4090	4090	4090	0
56	20231120	191000	732629770	4090	4090	4090	4090	0
57	20231120	190900	732629770	4090	4090	4090	4090	0
58	20231120	190800	732629770	4090	4090	4090	4090	0
59	20231120	190700	732629770	4090	4090	4090	4090	0
60	20231120	190600	732629770	4090	4090	4090	4090	0
61	20231120	190500	732629770	4090	4090	4090	4090	0
62	20231120	190400	732629770	4090	4090	4090	4090	268
63	20231120	190300	732629770	4090	4090	4090	4090	0
64	20231120	190200	732629770	4090	4090	4090	4090	0
65	20231120	190100	732629770	4090	4090	4090	4090	0
66	20231120	190000	732629770	4090	4090	4090	4090	0
67	20231120	185900	732629770	4090	4090	4090	4090	0
68	20231120	185800	732629770	4090	4090	4090	4090	0
69	20231120	185700	732629770	4090	4090	4090	4090	0
70	20231120	185600	732629770	4090	4090	4090	4090	0
71	20231120	185500	732629770	4090	4090	4090	4090	0
72	20231120	185400	732629770	4090	4090	4090	4090	0
73	20231120	185300	732629770	4090	4090	4090	4090	0
74	20231120	185200	732629770	4090	4090	4090	4090	0
75	20231120	185100	732629770	4090	4090	4090	4090	0
76	20231120	185000	732629770	4090	4090	4090	4090	0
77	20231120	184900	732629770	4090	4090	4090	4090	0
78	20231120	184800	732629770	4090	4090	4090	4090	0
79	20231120	184700	732629770	4090	4090	4090	4090	0
80	20231120	184600	732629770	4090	4090	4090	4090	0
81	20231120	184500	732629770	4090	4090	4090	4090	0
82	20231120	184400	732629770	4090	4090	4090	4090	0
83	20231120	184300	732629770	4090	4090	4090	4090	0
84	20231120	184200	732629770	4090	4090	4090	4090	0
85	20231120	184100	732629770	4090	4090	4090	4090	0
86	20231120	184000	732629770	4090	4090	4090	4090	0
87	20231120	183900	732629770	4090	4090	4090	4090	0
88	20231120	183800	732629770	4090	4090	4090	4090	0
89	20231120	183700	732629770	4090	4090	4090	4090	0
90	20231120	183600	732629770	4090	4090	4090	4090	0
91	20231120	183500	732629770	4090	4090	4090	4090	0
92	20231120	183400	732629770	4090	4090	4090	4090	268
93	20231120	183300	732629770	4090	4090	4090	4090	0
94	20231120	183200	732629770	4090	4090	4090	4090	0
95	20231120	183100	732629770	4090	4090	4090	4090	0
96	20231120	183000	732629770	4090	4090	4090	4090	0
97	20231120	182900	732629770	4090	4090	4090	4090	0
98	20231120	182800	732629770	4090	4090	4090	4090	0
99	20231120	182700	732629770	4090	4090	4090	4090	0
100	20231120	182600	732629770	4090	4090	4090	4090	0
101	20231120	182500	732629770	4090	4090	4090	4090	0
102	20231120	182400	732629770	4090	4090	4090	4090	0
103	20231120	182300	732629770	4090	4090	4090	4090	0
104	20231120	182200	732629770	4090	4090	4090	4090	0
105	20231120	182100	732629770	4090	4090	4090	4090	0
106	20231120	182000	732629770	4090	4090	4090	4090	0
107	20231120	181900	732629770	4090	4090	4090	4090	0
108	20231120	181800	732629770	4090	4090	4090	4090	0
109	20231120	181700	732629770	4090	4090	4090	4090	0
110	20231120	181600	732629770	4090	4090	4090	4090	0
111	20231120	181500	732629770	4090	4090	4090	4090	0
112	20231120	181400	732629770	4090	4090	4090	4090	0
113	20231120	181300	732629770	4090	4090	4090	4090	0
114	20231120	181200	732629770	4090	4090	4090	4090	0
115	20231120	181100	732629770	4090	4090	4090	4090	0
116	20231120	181000	732629770	4090	4090	4090	4090	0
117	20231120	180900	732629770	4090	4090	4090	4090	0
118	20231120	180800	732629770	4090	4090	4090	4090	0
119	20231120	180700	732629770	4090	4090	4090	4090	0
120	20231120	180600	732629770	4090	4090	4090	4090	0
121	20231120	180500	732629770	4090	4090	4090	4090	0
122	20231120	180400	732629770	4090	4090	4090	4090	268
123	20231120	180300	732629770	4090	4090	4090	4090	0
124	20231120	180200	732629770	4090	4090	4090	4090	0
125	20231120	180100	732629770	4090	4090	4090	4090	0
126	20231120	180000	732629770	4090	4090	4090	4090	0
127	20231120	175900	732629770	4090	4090	4090	4090	0
128	20231120	175800	732629770	4090	4090	4090	4090	0
129	20231120	175700	732629770	4090	4090	4090	4090	0
130	20231120	175600	732629770	4090	4090	4090	4090	0
131	20231120	175500	732629770	4090	4090	4090	4090	0
132	20231120	175400	732629770	4090	4090	4090	4090	0
133	20231120	175300	732629770	4090	4090	4090	4090	0
134	20231120	175200	732629770	4090	4090	4090	4090	0
135	20231120	175100	732629770	4090	4090	4090	4090	0
136	20231120	175000	732629770	4090	4090	4090	4090	0
137	20231120	174900	732629770	4090	4090	4090	4090	0
138	20231120	174800	732629770	4090	4090	4090	4090	0
139	20231120	174700	732629770	4090	4090	4090	4090	0
140	20231120	174600	732629770	4090	4090	4090	4090	0
141	20231120	174500	732629770	4090	4090	4090	4090	0
142	20231120	174400	732629770	4090	4090	4090	4090	0
143	20231120	174300	732629770	4090	4090	4090	4090	0
144	20231120	174200	732629770	4090	4090	4090	4090	0
145	20231120	174100	732629770	4090	4090	4090	4090	0
146	20231120	174000	732629770	4090	4090	4090	4090	0
147	20231120	173900	732629770	4090	4090	4090	4090	0
148	20231120	173800	732629770	4090	4090	4090	4090	0
149	20231120	173700	732629770	4090	4090	4090	4090	0
150	20231120	173600	732629770	4090	4090	4090	4090	0
151	20231120	173500	732629770	4090	4090	4090	4090	0
152	20231120	173400	732629770	4090	4090	4090	4090	268
153	20231120	173300	732629770	4090	4090	4090	4090	0
154	20231120	173200	732629770	4090	4090	4090	4090	0
155	20231120	173100	732629770	4090	4090	4090	4090	0
156	20231120	173000	732629770	4090	4090	4090	4090	0
157	20231120	172900	732629770	4090	4090	4090	4090	0
158	20231120	172800	732629770	4090	4090	4090	4090	0
159	20231120	172700	732629770	4090	4090	4090	4090	0
160	20231120	172600	732629770	4090	4090	4090	4090	0
161	20231120	172500	732629770	4090	4090	4090	4090	0
162	20231120	172400	732629770	4090	4090	4090	4090	0
163	20231120	172300	732629770	4090	4090	4090	4090	0
164	20231120	172200	732629770	4090	4090	4090	4090	0
165	20231120	172100	732629770	4090	4090	4090	4090	0
166	20231120	172000	732629770	4090	4090	4090	4090	0
167	20231120	171900	732629770	4090	4090	4090	4090	0
168	20231120	171800	732629770	4090	4090	4090	4090	0
169	20231120	171700	732629770	4090	4090	4090	4090	0
170	20231120	171600	732629770	4090	4090	4090	4090	0
171	20231120	171500	732629770	4090	4090	4090	4090	0
172	20231120	171400	732629770	4090	4090	4090	4090	0
173	20231120	171300	732629770	4090	4090	4090	4090	0
174	20231120	171200	732629770	4090	4090	4090	4090	0
175	20231120	171100	732629770	4090	4090	4090	4090	0
176	20231120	171000	732629770	4090	4090	4090	4090	0
177	20231120	170900	732629770	4090	4090	4090	4090	0
178	20231120	170800	732629770	4090	4090	4090	4090	0
179	20231120	170700	732629770	4090	4090	4090	4090	0
180	20231120	170600	732629770	4090	4090	4090	4090	0
181	20231120	170500	732629770	4090	4090	4090	4090	0
182	20231120	170400	732629770	4090	4090	4090	4090	268
183	20231120	170300	732629770	4090	4090	4090	4090	0
184	20231120	170200	732629770	4090	4090	4090	4090	0
185	20231120	170100	732629770	4090	4090	4090	4090	0
186	20231120	170000	732629770	4090	4090	4090	4090	0
187	20231120	165900	732629770	4090	4090	4090	4090	0
188	20231120	165800	732629770	4090	4090	4090	4090	0
189	20231120	165700	732629770	4090	4090	4090	4090	0
190	20231120	165600	732629770	4090	4090	4090	4090	0
191	20231120	165500	732629770	4090	4090	4090	4090	0
192	20231120	165400	732629770	4090	4090	4090	4090	0
193	20231120	165300	732629770	4090	4090	4090	4090	0
194	20231120	165200	732629770	4090	4090	4090	4090	0
195	20231120	165100	732629770	4090	4090	4090	4090	0
196	20231120	165000	732629770	4090	4090	4090	4090	0
197	20231120	164900	732629770	4090	4090	4090	4090	0
198	20231120	164800	732629770	4090	4090	4090	4090	0
199	20231120	164700	732629770	4090	4090	4090	4090	0
200	20231120	164600	732629770	4090	4090	4090	4090	0
201	20231120	164500	732629770	4090	4090	4090	4090	0
202	20231120	164400	732629770	4090	4090	4090	4090	0
203	20231120	164300	732629770	4090	4090	4090	4090	0
204	20231120	164200	732629770	4090	4090	4090	4090	0
205	20231120	164100	732629770	4090	4090	4090	4090	0
206	20231120	164000	732629770	4090	4090	4090	4090	0
207	20231120	163900	732629770	4090	4090	4090	4090	0
208	20231120	163800	732629770	4090	4090	4090	4090	0
209	20231120	163700	732629770	4090	4090	4090	4090	0
210	20231120	163600	732629770	4090	4090	4090	4090	0
211	20231120	163500	732629770	4090	4090	4090	4090	0
212	20231120	163400	732629770	4090	4090	4090	4090	268
213	20231120	163300	732629770	4090	4090	4090	4090	0
214	20231120	163200	732629770	4090	4090	4090	4090	0
215	20231120	163100	732629770	4090	4090	4090	4090	0
216	20231120	163000	732629770	4090	4090	4090	4090	0
217	20231120	162900	732629770	4090	4090	4090	4090	0
218	20231120	162800	732629770	4090	4090	4090	4090	0
219	20231120	162700	732629770	4090	4090	4090	4090	0
220	20231120	162600	732629770	4090	4090	4090	4090	0
221	20231120	162500	732629770	4090	4090	4090	4090	0
222	20231120	162400	732629770	4090	4090	4090	4090	0
223	20231120	162300	732629770	4090	4090	4090	4090	0
224	20231120	162200	732629770	4090	4090	4090	4090	0
225	20231120	162100	732629770	4090	4090	4090	4090	0
226	20231120	162000	732629770	4090	4090	4090	4090	0
227	20231120	161900	732629770	4090	4090	4090	4090	0
228	20231120	161800	732629770	4090	4090	4090	4090	0
229	20231120	161700	732629770	4090	4090	4090	4090	0
230	20231120	161600	732629770	4090	4090	4090	4090	0
231	20231120	161500	732629770	4090	4090	4090	4090	0
232	20231120	161400	732629770	4090	4090	4090	4090	0
233	20231120	161300	732629770	4090	4090	4090	4090	0
234	20231120	161200	732629770	4090	4090	4090	4090	0
235	20231120	161100	732629770	4090	4090	4090	4090	0
236	20231120	161000	732629770	4090	4090	4090	4090	0
237	20231120	160900	732629770	4090	4090	4090	4090	0
238	20231120	160800	732629770	4090	4090	4090	4090	0
239	20231120	160700	732629770	4090	4090	4090	4090	0
240	20231120	160600	732629770	4090	4090	4090	4090	0
241	20231120	160500	732629770	4090	4090	4090	4090	0
242	20231120	160400	732629770	4090	4090	4090	4090	268
243	20231120	160300	732629770	4090	4090	4090	4090	0
244	20231120	160200	732629770	4090	4090	4090	4090	0
245	20231120	160100	732629770	4090	4090	4090	4090	0
246	20231120	160000	732629770	4090	4090	4090	4090	0
247	20231120	155900	732629770	4090	4090	4090	4090	0
248	20231120	155800	732629770	4090	4090	4090	4090	0
249	20231120	155700	732629770	4090	4090	4090	4090	0
250	20231120	155600	732629770	4090	4090	4090	4090	0
251	20231120	155500	732629770	4090	4090	4090	4090	0
252	20231120	155400	732629770	4090	4090	4090	4090	0
253	20231120	155300	732629770	4090	4090	4090	4090	0
254	20231120	155200	732629770	4090	4090	4090	4090	0
255	20231120	155100	732629770	4090	4090	4090	4090	0
256	20231120	155000	732629770	4090	4090	4090	4090	0
257	20231120	154900	732629770	4090	4090	4090	4090	0
258	20231120	154800	732629770	4090	4090	4090	4090	0
259	20231120	154700	732629770	4090	4090	4090	4090	0
260	20231120	154600	732629770	4090	4090	4090	4090	0
261	20231120	154500	732629770	4090	4090	4090	4090	0
262	20231120	154400	732629770	4090	4090	4090	4090	0
263	20231120	154300	732629770	4090	4090	4090	4090	0
264	20231120	154200	732629770	4090	4090	4090	4090	0
265	20231120	154100	732629770	4090	4090	4090	4090	0
266	20231120	154000	732629770	4090	4090	4090	4090	0
267	20231120	153900	732629770	4090	4090	4090	4090	0
268	20231120	153800	732629770	4090	4090	4090	4090	0
269	20231120	153700	732629770	4090	4090	4090	4090	0
270	20231120	153600	732629770	4090	4090	4090	4090	0
271	20231120	153500	732629770	4090	4090	4090	4090	0
272	20231120	153400	732629770	4090	4090	4090	4090	268
273	20231120	153300	732629770	4090	4090	4090	4090	0
274	20231120	153200	732629770	4090	4090	4090	4090	0
275	20231120	153100	732629770	4090	4090	4090	4090	0
276	20231120	153000	732629770	4090	4090	4090	4090	268
277	20231120	152900	731533650	4095	4095	4095	4095	0
278	20231120	152800	731533650	4095	4095	4095	4095	0
279	20231120	152700	731533650	4095	4095	4095	4095	0
280	20231120	152600	731533650	4095	4095	4095	4095	0
281	20231120	152500	731533650	4095	4095	4095	4095	0
282	20231120	152400	731533650	4095	4095	4095	4095	0
283	20231120	152300	731533650	4095	4095	4095	4095	0
284	20231120	152200	731533650	4095	4095	4095	4095	0
285	20231120	152100	731533650	4095	4095	4095	4095	0
286	20231120	152000	731533650	4095	4095	4095	4095	0
287	20231120	151900	731533650	4095	4070	4095	4070	54
288	20231120	151800	731313770	4095	4070	4095	4070	914
289	20231120	151700	727593690	4095	4095	4095	4095	0
290	20231120	151600	727593690	4095	4080	4095	4065	2006
291	20231120	151500	719426360	4080	4095	4095	4080	270
292	20231120	151400	718322930	4095	4095	4095	4095	0
293	20231120	151300	718322930	4095	4095	4095	4095	0
294	20231120	151200	718322930	4095	4090	4095	4090	6
295	20231120	151100	718298380	4085	4085	4085	4070	4094
296	20231120	151000	701614520	4085	4085	4085	4085	27
297	20231120	150900	701504225	4080	4100	4100	4080	42
298	20231120	150800	701332355	4090	4090	4090	4090	70
299	20231120	150700	701046055	4090	4090	4090	4090	0
300	20231120	150600	701046055	4090	4100	4100	4090	65
301	20231120	150500	700780165	4090	4100	4100	4090	279
302	20231120	150400	699638985	4090	4090	4090	4090	55
303	20231120	150300	699414035	4090	4090	4090	4090	70
304	20231120	150200	699127735	4100	4100	4100	4100	0
305	20231120	150100	699127735	4100	4100	4100	4100	0
306	20231120	150000	699127735	4100	4100	4100	4100	5
307	20231120	145900	699107235	4100	4100	4100	4100	4304
308	20231120	145800	681460835	4095	4095	4095	4095	0
309	20231120	145700	681460835	4095	4095	4095	4095	1405
310	20231120	145600	675707360	4095	4090	4095	4090	870
311	20231120	145500	672148910	4090	4090	4090	4090	0
312	20231120	145400	672148910	4090	4075	4090	4075	822
313	20231120	145300	668799135	4085	4085	4085	4085	0
314	20231120	145200	668799135	4085	4085	4085	4085	145
315	20231120	145100	668206810	4085	4085	4085	4085	4
316	20231120	145000	668190470	4075	4085	4085	4075	258
317	20231120	144900	667137150	4085	4090	4090	4085	888
318	20231120	144800	663506730	4090	4085	4090	4085	553
319	20231120	144700	661247710	4080	4080	4080	4080	1
320	20231120	144600	661243630	4080	4085	4085	4080	561
321	20231120	144500	658954250	4085	4085	4085	4085	17
322	20231120	144400	658884805	4080	4080	4080	4080	0
323	20231120	144300	658884805	4080	4080	4080	4080	26
324	20231120	144200	658778725	4085	4085	4085	4085	0
325	20231120	144100	658778725	4085	4085	4085	4085	0
326	20231120	144000	658778725	4085	4085	4085	4085	0
327	20231120	143900	658778725	4085	4085	4085	4085	248
328	20231120	143800	657765645	4085	4085	4085	4080	45
329	20231120	143700	657581825	4085	4085	4085	4085	0
330	20231120	143600	657581825	4085	4085	4085	4085	0
331	20231120	143500	657581825	4085	4085	4085	4085	5
332	20231120	143400	657561400	4080	4080	4080	4080	0
333	20231120	143300	657561400	4080	4080	4080	4080	108
334	20231120	143200	657120760	4085	4085	4085	4085	54
335	20231120	143100	656900170	4075	4075	4075	4075	1
336	20231120	143000	656896095	4075	4075	4075	4075	26
337	20231120	142900	656790145	4075	4085	4085	4075	863
338	20231120	142800	653269025	4085	4085	4085	4085	122
339	20231120	142700	652770655	4090	4090	4090	4090	0
340	20231120	142600	652770655	4090	4090	4090	4090	139
341	20231120	142500	652202145	4080	4080	4080	4080	500
342	20231120	142400	650162145	4080	4080	4080	4080	0
343	20231120	142300	650162145	4080	4085	4085	4080	26
344	20231120	142200	650056060	4085	4090	4090	4085	1601
345	20231120	142100	643515970	4090	4090	4090	4090	0
346	20231120	142000	643515970	4090	4090	4090	4090	0
347	20231120	141900	643515970	4090	4090	4090	4090	73
348	20231120	141800	643217400	4085	4085	4085	4085	0
349	20231120	141700	643217400	4085	4085	4085	4085	0
350	20231120	141600	643217400	4085	4085	4085	4085	108
351	20231120	141500	642776220	4085	4090	4090	4085	796
352	20231120	141400	639524545	4085	4095	4095	4085	539
353	20231120	141300	637322680	4090	4090	4090	4090	24
354	20231120	141200	637224520	4090	4090	4090	4090	50
355	20231120	141100	637020020	4095	4090	4095	4090	247
356	20231120	141000	636009780	4100	4100	4100	4100	200
357	20231120	140900	635189780	4100	4100	4100	4100	0
358	20231120	140800	635189780	4100	4090	4100	4090	138
359	20231120	140700	634625330	4090	4090	4090	4090	0
360	20231120	140600	634625330	4090	4090	4090	4090	0
361	20231120	140500	634625330	4090	4090	4090	4090	0
362	20231120	140400	634625330	4090	4090	4090	4090	179
363	20231120	140300	633893220	4090	4090	4090	4090	1
364	20231120	140200	633889130	4100	4100	4100	4100	0
365	20231120	140100	633889130	4100	4100	4100	4100	0
366	20231120	140000	633889130	4100	4090	4100	4090	28
367	20231120	135900	633774580	4090	4090	4090	4090	108
368	20231120	135800	633332860	4100	4100	4100	4100	0
369	20231120	135700	633332860	4100	4100	4100	4100	250
370	20231120	135600	632307860	4085	4085	4085	4085	0
371	20231120	135500	632307860	4085	4085	4085	4085	0
372	20231120	135400	632307860	4085	4085	4085	4085	19
373	20231120	135300	632230245	4085	4085	4085	4085	225
374	20231120	135200	631311120	4105	4105	4105	4105	0
375	20231120	135100	631311120	4105	4105	4105	4105	4
376	20231120	135000	631294700	4105	4105	4105	4105	0
377	20231120	134900	631294700	4105	4105	4105	4105	0
378	20231120	134800	631294700	4105	4105	4105	4105	0
379	20231120	134700	631294700	4105	4105	4105	4105	0
380	20231120	134600	631294700	4105	4105	4105	4105	0
381	20231120	134500	631294700	4105	4105	4105	4105	0
382	20231120	134400	631294700	4105	4105	4105	4105	40
383	20231120	134300	631130500	4105	4090	4105	4085	27
384	20231120	134200	631020155	4105	4085	4105	4085	111
385	20231120	134100	630566660	4105	4105	4105	4105	0
386	20231120	134000	630566660	4105	4105	4105	4105	0
387	20231120	133900	630566660	4105	4100	4105	4085	1003
388	20231120	133800	626465790	4095	4095	4095	4095	0
389	20231120	133700	626465790	4095	4095	4095	4095	0
390	20231120	133600	626465790	4095	4095	4095	4095	0
391	20231120	133500	626465790	4095	4095	4095	4095	23
392	20231120	133400	626371605	4100	4100	4100	4100	1215
393	20231120	133300	621390105	4100	4100	4100	4100	147
394	20231120	133200	620787405	4100	4100	4100	4100	10
395	20231120	133100	620746405	4095	4095	4095	4095	26
396	20231120	133000	620639935	4095	4095	4095	4095	23
397	20231120	132900	620545750	4100	4100	4100	4100	0
398	20231120	132800	620545750	4100	4100	4100	4100	1
399	20231120	132700	620541650	4095	4095	4095	4095	0
400	20231120	132600	620541650	4095	4095	4095	4095	0
401	20231120	132500	620541650	4095	4095	4095	4095	389
402	20231120	132400	618948695	4095	4095	4095	4095	0
403	20231120	132300	618948695	4095	4095	4095	4095	0
404	20231120	132200	618948695	4095	4095	4095	4095	0
405	20231120	132100	618948695	4095	4095	4095	4095	0
406	20231120	132000	618948695	4095	4095	4095	4095	50
407	20231120	131900	618743945	4095	4095	4095	4095	0
408	20231120	131800	618743945	4095	4095	4095	4095	0
409	20231120	131700	618743945	4095	4095	4095	4095	0
410	20231120	131600	618743945	4095	4095	4095	4095	0
411	20231120	131500	618743945	4095	4090	4095	4090	420
412	20231120	131400	617024165	4090	4090	4090	4090	175
413	20231120	131300	616308415	4090	4090	4090	4090	0
414	20231120	131200	616308415	4090	4090	4090	4090	0
415	20231120	131100	616308415	4090	4090	4090	4090	128
416	20231120	131000	615784895	4090	4090	4095	4090	29
417	20231120	130900	615666265	4090	4090	4090	4090	100
418	20231120	130800	615257265	4090	4095	4095	4090	108
419	20231120	130700	614815500	4100	4100	4100	4100	0
420	20231120	130600	614815500	4100	4095	4100	4095	993
421	20231120	130500	610749155	4095	4095	4095	4095	1
422	20231120	130400	610745060	4095	4090	4095	4090	9
423	20231120	130300	610708210	4100	4095	4100	4095	148
424	20231120	130200	610102140	4090	4095	4095	4090	2
425	20231120	130100	610093955	4100	4100	4100	4100	0
426	20231120	130000	610093955	4100	4090	4100	4090	421
427	20231120	125900	608368810	4090	4090	4090	4090	560
428	20231120	125800	606078410	4090	4090	4090	4090	1196
429	20231120	125700	601186770	4090	4090	4090	4090	268
430	20231120	125600	600090650	4090	4090	4090	4090	0
431	20231120	125500	600090650	4090	4090	4090	4090	10
432	20231120	125400	600049750	4090	4090	4090	4090	0
433	20231120	125300	600049750	4090	4090	4090	4090	0
434	20231120	125200	600049750	4090	4090	4090	4090	0
435	20231120	125100	600049750	4090	4095	4095	4090	126
436	20231120	125000	599534320	4095	4095	4095	4095	7
437	20231120	124900	599505655	4095	4095	4095	4095	0
438	20231120	124800	599505655	4095	4095	4095	4095	0
439	20231120	124700	599505655	4095	4095	4095	4095	0
440	20231120	124600	599505655	4095	4095	4095	4095	672
441	20231120	124500	596753815	4095	4095	4095	4095	0
442	20231120	124400	596753815	4095	4095	4095	4095	71
443	20231120	124300	596463070	4095	4095	4095	4095	150
444	20231120	124200	595848820	4095	4095	4095	4095	25
445	20231120	124100	595746445	4095	4095	4095	4095	2
446	20231120	124000	595738255	4100	4100	4100	4100	0
447	20231120	123900	595738255	4100	4100	4100	4100	1100
448	20231120	123800	591228255	4100	4100	4100	4100	0
449	20231120	123700	591228255	4100	4100	4100	4100	0
450	20231120	123600	591228255	4100	4100	4100	4100	591
451	20231120	123500	588805155	4100	4100	4100	4100	1
452	20231120	123400	588801055	4100	4100	4100	4100	108
453	20231120	123300	588358255	4100	4100	4100	4100	0
454	20231120	123200	588358255	4100	4100	4100	4100	0
455	20231120	123100	588358255	4100	4100	4100	4100	500
456	20231120	123000	586308255	4095	4100	4100	4095	765
457	20231120	122900	583172955	4100	4100	4100	4100	757
458	20231120	122800	580069255	4100	4095	4100	4095	799
459	20231120	122700	576794850	4095	4095	4095	4095	1
460	20231120	122600	576790755	4090	4100	4100	4090	293
461	20231120	122500	575592375	4100	4100	4100	4100	127
462	20231120	122400	575071675	4100	4100	4100	4100	127
463	20231120	122300	574550975	4100	4090	4100	4090	247
464	20231120	122200	573539255	4100	4105	4105	4100	1764
465	20231120	122100	566304325	4105	4105	4105	4105	0
466	20231120	122000	566304325	4105	4110	4110	4105	205
467	20231120	121900	565461905	4105	4105	4105	4105	1
468	20231120	121800	565457800	4100	4100	4100	4100	0
469	20231120	121700	565457800	4100	4100	4100	4100	108
470	20231120	121600	565015000	4110	4110	4110	4110	710
471	20231120	121500	562096900	4110	4090	4110	4090	4
472	20231120	121400	562080500	4100	4100	4100	4090	2096
473	20231120	121300	553486910	4090	4090	4090	4090	0
474	20231120	121200	553486910	4090	4090	4090	4090	0
475	20231120	121100	553486910	4090	4100	4100	4090	600
476	20231120	121000	551027890	4090	4090	4090	4090	23
477	20231120	120900	550933820	4090	4090	4090	4090	0
478	20231120	120800	550933820	4090	4090	4090	4090	0
479	20231120	120700	550933820	4090	4090	4090	4090	0
480	20231120	120600	550933820	4090	4090	4090	4090	620
481	20231120	120500	548398020	4095	4095	4095	4095	0
482	20231120	120400	548398020	4095	4100	4100	4095	1071
483	20231120	120300	544011785	4100	4100	4100	4100	902
484	20231120	120200	540313585	4110	4110	4110	4110	0
485	20231120	120100	540313585	4110	4110	4110	4110	0
486	20231120	120000	540313585	4110	4095	4110	4095	142
487	20231120	115900	539731945	4095	4095	4095	4095	0
488	20231120	115800	539731945	4095	4095	4095	4095	0
489	20231120	115700	539731945	4095	4095	4095	4095	1
490	20231120	115600	539727850	4100	4100	4100	4100	0
491	20231120	115500	539727850	4100	4100	4100	4100	0
492	20231120	115400	539727850	4100	4100	4100	4100	100
493	20231120	115300	539317850	4095	4095	4095	4095	25
494	20231120	115200	539215475	4105	4105	4105	4105	0
495	20231120	115100	539215475	4105	4105	4105	4105	0
496	20231120	115000	539215475	4105	4105	4105	4105	0
497	20231120	114900	539215475	4105	4105	4105	4105	0
498	20231120	114800	539215475	4105	4105	4105	4105	0
499	20231120	114700	539215475	4105	4105	4105	4105	0
500	20231120	114600	539215475	4105	4105	4105	4105	0
501	20231120	114500	539215475	4105	4105	4105	4105	4
502	20231120	114400	539199055	4095	4095	4095	4095	0
503	20231120	114300	539199055	4095	4100	4100	4095	418
504	20231120	114200	537486410	4100	4100	4100	4100	1
505	20231120	114100	537482310	4100	4100	4100	4100	248
506	20231120	114000	536465510	4095	4095	4095	4095	25
507	20231120	113900	536363135	4095	4095	4095	4095	0
508	20231120	113800	536363135	4095	4095	4095	4095	0
509	20231120	113700	536363135	4095	4095	4095	4095	0
510	20231120	113600	536363135	4095	4100	4100	4095	751
511	20231120	113500	533287785	4100	4100	4100	4100	0
512	20231120	113400	533287785	4100	4100	4100	4100	0
513	20231120	113300	533287785	4100	4100	4100	4100	51
514	20231120	113200	533078685	4095	4095	4095	4095	791
515	20231120	113100	529839540	4095	4095	4095	4095	10
516	20231120	113000	529798590	4095	4095	4095	4095	23
517	20231120	112900	529704405	4095	4095	4095	4095	0
518	20231120	112800	529704405	4095	4095	4095	4095	0
519	20231120	112700	529704405	4095	4105	4105	4095	260
520	20231120	112600	528639675	4100	4100	4100	4100	900
521	20231120	112500	524949675	4110	4110	4110	4110	0
522	20231120	112400	524949675	4110	4110	4110	4110	359
523	20231120	112300	523474185	4110	4110	4115	4110	52
524	20231120	112200	523260460	4115	4115	4115	4110	351
525	20231120	112100	521816235	4110	4110	4110	4110	762
526	20231120	112000	518684415	4110	4110	4110	4110	0
527	20231120	111900	518684415	4110	4110	4110	4110	10
528	20231120	111800	518643315	4110	4110	4110	4110	0
529	20231120	111700	518643315	4110	4110	4110	4110	0
530	20231120	111600	518643315	4110	4110	4110	4110	4
531	20231120	111500	518626875	4100	4100	4100	4100	100
532	20231120	111400	518216875	4100	4100	4100	4100	100
533	20231120	111300	517806875	4100	4100	4100	4100	66
534	20231120	111200	517536275	4110	4110	4110	4110	786
535	20231120	111100	514305815	4100	4100	4100	4100	0
536	20231120	111000	514305815	4100	4100	4100	4100	24
537	20231120	110900	514207415	4100	4100	4100	4100	108
538	20231120	110800	513764615	4110	4110	4110	4110	0
539	20231120	110700	513764615	4110	4110	4110	4110	0
540	20231120	110600	513764615	4110	4110	4110	4110	10
541	20231120	110500	513723515	4110	4110	4110	4110	1000
542	20231120	110400	509613515	4110	4110	4110	4110	0
543	20231120	110300	509613515	4110	4100	4110	4100	2027
544	20231120	110200	501284435	4110	4110	4110	4110	0
545	20231120	110100	501284435	4110	4110	4110	4110	2
546	20231120	110000	501276215	4110	4110	4110	4110	56
547	20231120	105900	501046055	4110	4110	4110	4110	0
548	20231120	105800	501046055	4110	4110	4110	4110	0
549	20231120	105700	501046055	4110	4110	4110	4110	0
550	20231120	105600	501046055	4110	4110	4110	4110	215
551	20231120	105500	500162405	4100	4100	4100	4100	0
552	20231120	105400	500162405	4100	4100	4100	4100	0
553	20231120	105300	500162405	4100	4100	4100	4100	24
554	20231120	105200	500064005	4100	4100	4100	4100	503
555	20231120	105100	498001705	4110	4110	4110	4110	0
556	20231120	105000	498001705	4110	4110	4110	4110	100
557	20231120	104900	497590705	4110	4110	4110	4110	0
558	20231120	104800	497590705	4110	4100	4110	4100	14
559	20231120	104700	497533285	4095	4095	4095	4095	0
560	20231120	104600	497533285	4095	4095	4095	4095	100
561	20231120	104500	497123785	4095	4095	4095	4095	0
562	20231120	104400	497123785	4095	4095	4095	4095	0
563	20231120	104300	497123785	4095	4095	4095	4095	0
564	20231120	104200	497123785	4095	4095	4095	4095	25
565	20231120	104100	497021410	4095	4105	4105	4095	610
566	20231120	104000	494522005	4110	4110	4110	4110	5
567	20231120	103900	494501455	4110	4110	4110	4110	32
568	20231120	103800	494369935	4110	4115	4115	4110	4
569	20231120	103700	494353485	4115	4110	4115	4110	9
570	20231120	103600	494316455	4100	4100	4100	4100	64
571	20231120	103500	494054055	4100	4100	4100	4100	258
572	20231120	103400	492996255	4100	4100	4100	4100	200
573	20231120	103300	492176255	4100	4100	4100	4100	24
574	20231120	103200	492077855	4110	4110	4110	4110	0
575	20231120	103100	492077855	4110	4115	4115	4110	573
576	20231120	103000	489722695	4115	4115	4115	4115	0
577	20231120	102900	489722695	4115	4110	4115	4110	12
578	20231120	102800	489673325	4115	4115	4115	4115	0
579	20231120	102700	489673325	4115	4110	4115	4110	86
580	20231120	102600	489319440	4115	4115	4115	4115	10
581	20231120	102500	489278290	4100	4100	4100	4100	21
582	20231120	102400	489192190	4100	4100	4100	4100	0
583	20231120	102300	489192190	4100	4105	4105	4100	25
584	20231120	102200	489089685	4115	4115	4115	4115	100
585	20231120	102100	488678185	4115	4115	4115	4115	0
586	20231120	102000	488678185	4115	4115	4115	4115	0
587	20231120	101900	488678185	4115	4115	4115	4115	0
588	20231120	101800	488678185	4115	4100	4115	4100	111
589	20231120	101700	488223055	4115	4115	4115	4115	0
590	20231120	101600	488223055	4115	4115	4120	4115	10
591	20231120	101500	488181900	4120	4120	4120	4120	0
592	20231120	101400	488181900	4120	4115	4120	4115	103
593	20231120	101300	487758040	4115	4105	4115	4100	17
594	20231120	101200	487688125	4115	4115	4115	4115	10
595	20231120	101100	487646975	4115	4115	4115	4115	3
596	20231120	101000	487634630	4100	4105	4105	4100	87
597	20231120	100900	487277925	4100	4110	4110	4100	637
598	20231120	100800	484662345	4110	4115	4115	4110	110
599	20231120	100700	484210195	4110	4110	4110	4110	21
600	20231120	100600	484123885	4130	4130	4130	4130	0
601	20231120	100500	484123885	4130	4130	4130	4130	7155
602	20231120	100400	454573735	4130	4130	4130	4130	364
603	20231120	100300	453070415	4135	4135	4135	4135	5
604	20231120	100200	453049740	4130	4130	4135	4130	862
605	20231120	100100	449485385	4130	4130	4130	4130	171
606	20231120	100000	448779155	4135	4130	4135	4130	158
607	20231120	095900	448126600	4130	4130	4130	4130	1540
608	20231120	095800	441766400	4125	4125	4125	4110	1331
609	20231120	095700	436287830	4125	4125	4125	4125	11
610	20231120	095600	436242455	4120	4120	4120	4120	22
611	20231120	095500	436151815	4120	4120	4120	4120	0
612	20231120	095400	436151815	4120	4115	4120	4115	14
613	20231120	095300	436094185	4115	4115	4115	4115	422
614	20231120	095200	434357655	4130	4130	4130	4130	0
615	20231120	095100	434357655	4130	4130	4130	4130	5191
616	20231120	095000	412918825	4150	4150	4150	4150	4
617	20231120	094900	412902225	4155	4145	4155	4145	1872
618	20231120	094800	405142775	4150	4150	4150	4150	606
619	20231120	094700	402627875	4150	4150	4150	4150	20
620	20231120	094600	402544875	4150	4150	4150	4150	840
621	20231120	094500	399058875	4155	4155	4155	4155	26
622	20231120	094400	398950845	4150	4145	4150	4145	2810
623	20231120	094300	387294275	4145	4140	4145	4140	1302
624	20231120	094200	381901410	4145	4130	4145	4130	34
625	20231120	094100	381760920	4130	4130	4130	4130	200
626	20231120	094000	380934920	4140	4140	4140	4115	3402
627	20231120	093900	366868980	4145	4145	4150	4145	340
628	20231120	093800	365458945	4135	4135	4145	4135	1635
629	20231120	093700	358690990	4135	4145	4145	4135	1820
630	20231120	093600	351152090	4145	4130	4145	4130	403
631	20231120	093500	349486170	4125	4120	4125	4115	606
632	20231120	093400	346989130	4120	4120	4120	4120	34
633	20231120	093300	346849050	4120	4125	4125	4110	147
634	20231120	093200	346243040	4110	4115	4115	4110	127
635	20231120	093100	345720985	4125	4125	4125	4125	0
636	20231120	093000	345720985	4125	4135	4135	4125	5658
637	20231120	092900	322371610	4135	4135	4140	4135	1726
638	20231120	092800	315234540	4140	4140	4140	4135	135
639	20231120	092700	314675690	4135	4135	4135	4135	109
640	20231120	092600	314224975	4165	4160	4165	4160	50
641	20231120	092500	314016750	4135	4160	4165	4130	1708
642	20231120	092400	306908245	4130	4120	4165	4120	9534
643	20231120	092300	267360515	4115	4115	4115	4115	139
644	20231120	092200	266788530	4110	4100	4110	4100	2276
645	20231120	092100	257440550	4100	4110	4110	4100	933
646	20231120	092000	253614065	4110	4110	4110	4110	15
647	20231120	091900	253552415	4110	4110	4110	4110	0
648	20231120	091800	253552415	4110	4110	4115	4075	8336
649	20231120	091700	219423640	4115	4135	4135	4115	7413
650	20231120	091600	188832885	4135	4130	4135	4130	1602
651	20231120	091500	182211065	4130	4125	4130	4125	4467
652	20231120	091400	163762360	4120	4115	4120	4115	1492
653	20231120	091300	157619850	4115	4110	4115	4110	27
654	20231120	091200	157508855	4110	4105	4110	4105	603
655	20231120	091100	155030530	4085	4085	4085	4085	1
656	20231120	091000	155026445	4120	4120	4120	4120	5336
657	20231120	090900	133042125	4120	4130	4135	4105	2427
658	20231120	090800	123064370	4115	4130	4135	4115	2537
659	20231120	090700	112587775	4135	4130	4150	4130	5635
660	20231120	090600	89255470	4125	4110	4130	4110	2030
661	20231120	090500	80885290	4110	4135	4135	4110	889
662	20231120	090400	77225690	4130	4075	4130	4075	6458
663	20231120	090300	50686250	4060	4060	4075	4060	6311
664	20231120	090200	25062275	4060	4060	4060	4060	42
665	20231120	090100	24891755	4060	4060	4060	4060	100
666	20231120	090000	24485755	4065	4070	4070	4055	6018