KissMeData/004780/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	184100	50965580	4140	4140	4140	4140	215
3	20231122	184000	50965580	4140	4140	4140	4140	0
4	20231122	183900	50965580	4140	4140	4140	4140	0
5	20231122	183800	50965580	4140	4140	4140	4140	0
6	20231122	183700	50965580	4140	4140	4140	4140	0
7	20231122	183600	50965580	4140	4140	4140	4140	0
8	20231122	183500	50965580	4140	4140	4140	4140	0
9	20231122	183400	50965580	4140	4140	4140	4140	0
10	20231122	183300	50965580	4140	4140	4140	4140	0
11	20231122	183200	50965580	4140	4140	4140	4140	0
12	20231122	183100	50965580	4140	4140	4140	4140	0
13	20231122	183000	50965580	4140	4140	4140	4140	0
14	20231122	182900	50965580	4140	4140	4140	4140	0
15	20231122	182800	50965580	4140	4140	4140	4140	0
16	20231122	182700	50965580	4140	4140	4140	4140	0
17	20231122	182600	50965580	4140	4140	4140	4140	0
18	20231122	182500	50965580	4140	4140	4140	4140	0
19	20231122	182400	50965580	4140	4140	4140	4140	0
20	20231122	182300	50965580	4140	4140	4140	4140	0
21	20231122	182200	50965580	4140	4140	4140	4140	0
22	20231122	182100	50965580	4140	4140	4140	4140	0
23	20231122	182000	50965580	4140	4140	4140	4140	0
24	20231122	181900	50965580	4140	4140	4140	4140	0
25	20231122	181800	50965580	4140	4140	4140	4140	0
26	20231122	181700	50965580	4140	4140	4140	4140	0
27	20231122	181600	50965580	4140	4140	4140	4140	0
28	20231122	181500	50965580	4140	4140	4140	4140	0
29	20231122	181400	50965580	4140	4140	4140	4140	0
30	20231122	181300	50965580	4140	4140	4140	4140	0
31	20231122	181200	50965580	4140	4140	4140	4140	0
32	20231122	181100	50965580	4140	4140	4140	4140	215
33	20231122	181000	50965580	4140	4140	4140	4140	0
34	20231122	180900	50965580	4140	4140	4140	4140	0
35	20231122	180800	50965580	4140	4140	4140	4140	0
36	20231122	180700	50965580	4140	4140	4140	4140	0
37	20231122	180600	50965580	4140	4140	4140	4140	0
38	20231122	180500	50965580	4140	4140	4140	4140	0
39	20231122	180400	50965580	4140	4140	4140	4140	0
40	20231122	180300	50965580	4140	4140	4140	4140	0
41	20231122	180200	50965580	4140	4140	4140	4140	0
42	20231122	180100	50965580	4140	4140	4140	4140	0
43	20231122	180000	50965580	4140	4140	4140	4140	0
44	20231122	175900	50965580	4140	4140	4140	4140	0
45	20231122	175800	50965580	4140	4140	4140	4140	0
46	20231122	175700	50965580	4140	4140	4140	4140	0
47	20231122	175600	50965580	4140	4140	4140	4140	0
48	20231122	175500	50965580	4140	4140	4140	4140	0
49	20231122	175400	50965580	4140	4140	4140	4140	0
50	20231122	175300	50965580	4140	4140	4140	4140	0
51	20231122	175200	50965580	4140	4140	4140	4140	0
52	20231122	175100	50965580	4140	4140	4140	4140	0
53	20231122	175000	50965580	4140	4140	4140	4140	0
54	20231122	174900	50965580	4140	4140	4140	4140	0
55	20231122	174800	50965580	4140	4140	4140	4140	0
56	20231122	174700	50965580	4140	4140	4140	4140	0
57	20231122	174600	50965580	4140	4140	4140	4140	0
58	20231122	174500	50965580	4140	4140	4140	4140	0
59	20231122	174400	50965580	4140	4140	4140	4140	0
60	20231122	174300	50965580	4140	4140	4140	4140	0
61	20231122	174200	50965580	4140	4140	4140	4140	0
62	20231122	174100	50965580	4140	4140	4140	4140	215
63	20231122	174000	50965580	4140	4140	4140	4140	0
64	20231122	173900	50965580	4140	4140	4140	4140	0
65	20231122	173800	50965580	4140	4140	4140	4140	0
66	20231122	173700	50965580	4140	4140	4140	4140	0
67	20231122	173600	50965580	4140	4140	4140	4140	0
68	20231122	173500	50965580	4140	4140	4140	4140	0
69	20231122	173400	50965580	4140	4140	4140	4140	0
70	20231122	173300	50965580	4140	4140	4140	4140	0
71	20231122	173200	50965580	4140	4140	4140	4140	0
72	20231122	173100	50965580	4140	4140	4140	4140	0
73	20231122	173000	50965580	4140	4140	4140	4140	0
74	20231122	172900	50965580	4140	4140	4140	4140	0
75	20231122	172800	50965580	4140	4140	4140	4140	0
76	20231122	172700	50965580	4140	4140	4140	4140	0
77	20231122	172600	50965580	4140	4140	4140	4140	0
78	20231122	172500	50965580	4140	4140	4140	4140	0
79	20231122	172400	50965580	4140	4140	4140	4140	0
80	20231122	172300	50965580	4140	4140	4140	4140	0
81	20231122	172200	50965580	4140	4140	4140	4140	0
82	20231122	172100	50965580	4140	4140	4140	4140	0
83	20231122	172000	50965580	4140	4140	4140	4140	0
84	20231122	171900	50965580	4140	4140	4140	4140	0
85	20231122	171800	50965580	4140	4140	4140	4140	0
86	20231122	171700	50965580	4140	4140	4140	4140	0
87	20231122	171600	50965580	4140	4140	4140	4140	0
88	20231122	171500	50965580	4140	4140	4140	4140	0
89	20231122	171400	50965580	4140	4140	4140	4140	0
90	20231122	171300	50965580	4140	4140	4140	4140	0
91	20231122	171200	50965580	4140	4140	4140	4140	0
92	20231122	171100	50965580	4140	4140	4140	4140	215
93	20231122	171000	50965580	4140	4140	4140	4140	0
94	20231122	170900	50965580	4140	4140	4140	4140	0
95	20231122	170800	50965580	4140	4140	4140	4140	0
96	20231122	170700	50965580	4140	4140	4140	4140	0
97	20231122	170600	50965580	4140	4140	4140	4140	0
98	20231122	170500	50965580	4140	4140	4140	4140	0
99	20231122	170400	50965580	4140	4140	4140	4140	0
100	20231122	170300	50965580	4140	4140	4140	4140	0
101	20231122	170200	50965580	4140	4140	4140	4140	0
102	20231122	170100	50965580	4140	4140	4140	4140	0
103	20231122	170000	50965580	4140	4140	4140	4140	0
104	20231122	165900	50965580	4140	4140	4140	4140	0
105	20231122	165800	50965580	4140	4140	4140	4140	0
106	20231122	165700	50965580	4140	4140	4140	4140	0
107	20231122	165600	50965580	4140	4140	4140	4140	0
108	20231122	165500	50965580	4140	4140	4140	4140	0
109	20231122	165400	50965580	4140	4140	4140	4140	0
110	20231122	165300	50965580	4140	4140	4140	4140	0
111	20231122	165200	50965580	4140	4140	4140	4140	0
112	20231122	165100	50965580	4140	4140	4140	4140	0
113	20231122	165000	50965580	4140	4140	4140	4140	0
114	20231122	164900	50965580	4140	4140	4140	4140	0
115	20231122	164800	50965580	4140	4140	4140	4140	0
116	20231122	164700	50965580	4140	4140	4140	4140	0
117	20231122	164600	50965580	4140	4140	4140	4140	0
118	20231122	164500	50965580	4140	4140	4140	4140	0
119	20231122	164400	50965580	4140	4140	4140	4140	0
120	20231122	164300	50965580	4140	4140	4140	4140	0
121	20231122	164200	50965580	4140	4140	4140	4140	0
122	20231122	164100	50965580	4140	4140	4140	4140	215
123	20231122	164000	50965580	4140	4140	4140	4140	0
124	20231122	163900	50965580	4140	4140	4140	4140	0
125	20231122	163800	50965580	4140	4140	4140	4140	0
126	20231122	163700	50965580	4140	4140	4140	4140	0
127	20231122	163600	50965580	4140	4140	4140	4140	0
128	20231122	163500	50965580	4140	4140	4140	4140	0
129	20231122	163400	50965580	4140	4140	4140	4140	0
130	20231122	163300	50965580	4140	4140	4140	4140	0
131	20231122	163200	50965580	4140	4140	4140	4140	0
132	20231122	163100	50965580	4140	4140	4140	4140	0
133	20231122	163000	50965580	4140	4140	4140	4140	0
134	20231122	162900	50965580	4140	4140	4140	4140	0
135	20231122	162800	50965580	4140	4140	4140	4140	0
136	20231122	162700	50965580	4140	4140	4140	4140	0
137	20231122	162600	50965580	4140	4140	4140	4140	0
138	20231122	162500	50965580	4140	4140	4140	4140	0
139	20231122	162400	50965580	4140	4140	4140	4140	0
140	20231122	162300	50965580	4140	4140	4140	4140	0
141	20231122	162200	50965580	4140	4140	4140	4140	0
142	20231122	162100	50965580	4140	4140	4140	4140	0
143	20231122	162000	50965580	4140	4140	4140	4140	0
144	20231122	161900	50965580	4140	4140	4140	4140	0
145	20231122	161800	50965580	4140	4140	4140	4140	0
146	20231122	161700	50965580	4140	4140	4140	4140	0
147	20231122	161600	50965580	4140	4140	4140	4140	0
148	20231122	161500	50965580	4140	4140	4140	4140	0
149	20231122	161400	50965580	4140	4140	4140	4140	0
150	20231122	161300	50965580	4140	4140	4140	4140	0
151	20231122	161200	50965580	4140	4140	4140	4140	0
152	20231122	161100	50965580	4140	4140	4140	4140	215
153	20231122	161000	50965580	4140	4140	4140	4140	0
154	20231122	160900	50965580	4140	4140	4140	4140	0
155	20231122	160800	50965580	4140	4140	4140	4140	0
156	20231122	160700	50965580	4140	4140	4140	4140	0
157	20231122	160600	50965580	4140	4140	4140	4140	0
158	20231122	160500	50965580	4140	4140	4140	4140	0
159	20231122	160400	50965580	4140	4140	4140	4140	0
160	20231122	160300	50965580	4140	4140	4140	4140	0
161	20231122	160200	50965580	4140	4140	4140	4140	0
162	20231122	160100	50965580	4140	4140	4140	4140	0
163	20231122	160000	50965580	4140	4140	4140	4140	0
164	20231122	155900	50965580	4140	4140	4140	4140	0
165	20231122	155800	50965580	4140	4140	4140	4140	0
166	20231122	155700	50965580	4140	4140	4140	4140	0
167	20231122	155600	50965580	4140	4140	4140	4140	0
168	20231122	155500	50965580	4140	4140	4140	4140	0
169	20231122	155400	50965580	4140	4140	4140	4140	0
170	20231122	155300	50965580	4140	4140	4140	4140	0
171	20231122	155200	50965580	4140	4140	4140	4140	0
172	20231122	155100	50965580	4140	4140	4140	4140	0
173	20231122	155000	50965580	4140	4140	4140	4140	0
174	20231122	154900	50965580	4140	4140	4140	4140	0
175	20231122	154800	50965580	4140	4140	4140	4140	0
176	20231122	154700	50965580	4140	4140	4140	4140	0
177	20231122	154600	50965580	4140	4140	4140	4140	0
178	20231122	154500	50965580	4140	4140	4140	4140	0
179	20231122	154400	50965580	4140	4140	4140	4140	0
180	20231122	154300	50965580	4140	4140	4140	4140	0
181	20231122	154200	50965580	4140	4140	4140	4140	0
182	20231122	154100	50965580	4140	4140	4140	4140	215
183	20231122	154000	50965580	4140	4140	4140	4140	0
184	20231122	153900	50965580	4140	4140	4140	4140	0
185	20231122	153800	50965580	4140	4140	4140	4140	0
186	20231122	153700	50965580	4140	4140	4140	4140	0
187	20231122	153600	50965580	4140	4140	4140	4140	0
188	20231122	153500	50965580	4140	4140	4140	4140	0
189	20231122	153400	50965580	4140	4140	4140	4140	0
190	20231122	153300	50965580	4140	4140	4140	4140	0
191	20231122	153200	50965580	4140	4140	4140	4140	0
192	20231122	153100	50965580	4140	4140	4140	4140	0
193	20231122	153000	50965580	4140	4140	4140	4140	215
194	20231122	152900	50075480	4145	4145	4145	4145	0
195	20231122	152800	50075480	4145	4145	4145	4145	0
196	20231122	152700	50075480	4145	4145	4145	4145	0
197	20231122	152600	50075480	4145	4145	4145	4145	0
198	20231122	152500	50075480	4145	4145	4145	4145	0
199	20231122	152400	50075480	4145	4145	4145	4145	0
200	20231122	152300	50075480	4145	4145	4145	4145	0
201	20231122	152200	50075480	4145	4145	4145	4145	0
202	20231122	152100	50075480	4145	4145	4145	4145	0
203	20231122	152000	50075480	4145	4145	4145	4145	0
204	20231122	151900	50075480	4145	4125	4150	4120	128
205	20231122	151800	49546465	4130	4130	4130	4130	0
206	20231122	151700	49546465	4130	4130	4130	4130	1
207	20231122	151600	49542335	4130	4130	4130	4130	0
208	20231122	151500	49542335	4130	4130	4130	4130	25
209	20231122	151400	49439085	4130	4125	4130	4120	18
210	20231122	151300	49364910	4130	4130	4130	4130	1
211	20231122	151200	49360780	4120	4125	4130	4120	36
212	20231122	151100	49212440	4125	4125	4125	4125	8
213	20231122	151000	49179440	4130	4130	4130	4120	68
214	20231122	150900	48898940	4135	4135	4135	4130	12
215	20231122	150800	48849370	4125	4135	4140	4125	3
216	20231122	150700	48836970	4125	4125	4125	4125	97
217	20231122	150600	48436845	4125	4125	4125	4125	0
218	20231122	150500	48436845	4125	4130	4130	4125	13
219	20231122	150400	48383215	4130	4130	4130	4130	0
220	20231122	150300	48383215	4130	4135	4135	4130	2
221	20231122	150200	48374950	4140	4140	4140	4140	20
222	20231122	150100	48292150	4155	4155	4155	4155	0
223	20231122	150000	48292150	4155	4155	4155	4155	0
224	20231122	145900	48292150	4155	4145	4155	4145	50
225	20231122	145800	48084670	4140	4140	4140	4140	1
226	20231122	145700	48080530	4140	4150	4150	4135	270
227	20231122	145600	46960330	4145	4140	4150	4140	27
228	20231122	145500	46848445	4140	4140	4140	4140	30
229	20231122	145400	46724245	4135	4135	4135	4135	0
230	20231122	145300	46724245	4135	4135	4135	4135	0
231	20231122	145200	46724245	4135	4135	4135	4135	5
232	20231122	145100	46703570	4120	4125	4125	4120	50
233	20231122	145000	46497545	4135	4135	4135	4135	5
234	20231122	144900	46476870	4140	4125	4140	4120	416
235	20231122	144800	44762715	4120	4135	4135	4120	7
236	20231122	144700	44733785	4140	4140	4140	4140	23
237	20231122	144600	44638565	4145	4145	4145	4145	0
238	20231122	144500	44638565	4145	4145	4145	4145	0
239	20231122	144400	44638565	4145	4145	4145	4145	0
240	20231122	144300	44638565	4145	4125	4145	4125	40
241	20231122	144200	44473425	4125	4125	4130	4125	141
242	20231122	144100	43891795	4130	4140	4140	4130	8
243	20231122	144000	43858745	4150	4150	4150	4150	0
244	20231122	143900	43858745	4150	4150	4150	4150	0
245	20231122	143800	43858745	4150	4150	4150	4150	0
246	20231122	143700	43858745	4150	4150	4150	4150	1
247	20231122	143600	43854595	4145	4145	4145	4145	1
248	20231122	143500	43850450	4155	4150	4155	4150	24
249	20231122	143400	43750840	4155	4130	4155	4130	53
250	20231122	143300	43531295	4135	4135	4135	4135	1
251	20231122	143200	43527160	4140	4140	4140	4140	0
252	20231122	143100	43527160	4140	4160	4160	4140	18
253	20231122	143000	43452560	4150	4150	4150	4150	26
254	20231122	142900	43344660	4160	4160	4160	4160	0
255	20231122	142800	43344660	4160	4160	4160	4160	0
256	20231122	142700	43344660	4160	4160	4160	4160	0
257	20231122	142600	43344660	4160	4160	4160	4160	0
258	20231122	142500	43344660	4160	4160	4160	4160	60
259	20231122	142400	43095060	4160	4160	4160	4160	0
260	20231122	142300	43095060	4160	4150	4160	4150	45
261	20231122	142200	42908085	4160	4160	4160	4160	0
262	20231122	142100	42908085	4160	4160	4160	4160	0
263	20231122	142000	42908085	4160	4160	4160	4160	0
264	20231122	141900	42908085	4160	4160	4160	4160	0
265	20231122	141800	42908085	4160	4160	4160	4160	0
266	20231122	141700	42908085	4160	4160	4160	4160	0
267	20231122	141600	42908085	4160	4160	4160	4160	89
268	20231122	141500	42537845	4155	4155	4155	4155	0
269	20231122	141400	42537845	4155	4155	4155	4155	0
270	20231122	141300	42537845	4155	4155	4160	4155	16
271	20231122	141200	42471360	4155	4140	4160	4140	1024
272	20231122	141100	38221950	4140	4140	4140	4140	0
273	20231122	141000	38221950	4140	4140	4140	4140	0
274	20231122	140900	38221950	4140	4140	4140	4140	0
275	20231122	140800	38221950	4140	4140	4140	4140	11
276	20231122	140700	38176410	4125	4135	4135	4125	100
277	20231122	140600	37763600	4140	4140	4140	4140	303
278	20231122	140500	36509180	4140	4140	4140	4140	0
279	20231122	140400	36509180	4140	4140	4140	4140	1
280	20231122	140300	36505040	4135	4135	4135	4135	0
281	20231122	140200	36505040	4135	4135	4135	4135	1
282	20231122	140100	36500905	4140	4140	4140	4140	0
283	20231122	140000	36500905	4140	4140	4140	4140	0
284	20231122	135900	36500905	4140	4140	4140	4140	0
285	20231122	135800	36500905	4140	4140	4140	4140	0
286	20231122	135700	36500905	4140	4140	4140	4140	0
287	20231122	135600	36500905	4140	4140	4140	4140	0
288	20231122	135500	36500905	4140	4140	4140	4140	0
289	20231122	135400	36500905	4140	4140	4140	4140	2
290	20231122	135300	36492625	4130	4130	4140	4130	51
291	20231122	135200	36281795	4125	4125	4125	4125	0
292	20231122	135100	36281795	4125	4125	4125	4125	0
293	20231122	135000	36281795	4125	4130	4130	4125	133
294	20231122	134900	35733150	4130	4130	4130	4130	20
295	20231122	134800	35650550	4135	4135	4135	4135	1
296	20231122	134700	35646415	4135	4135	4135	4135	60
297	20231122	134600	35398315	4140	4140	4140	4140	0
298	20231122	134500	35398315	4140	4140	4140	4140	1
299	20231122	134400	35394175	4140	4140	4140	4140	0
300	20231122	134300	35394175	4140	4140	4140	4140	0
301	20231122	134200	35394175	4140	4140	4140	4140	0
302	20231122	134100	35394175	4140	4140	4140	4140	0
303	20231122	134000	35394175	4140	4140	4140	4140	0
304	20231122	133900	35394175	4140	4140	4140	4140	0
305	20231122	133800	35394175	4140	4135	4140	4135	79
306	20231122	133700	35067485	4135	4135	4135	4135	0
307	20231122	133600	35067485	4135	4135	4135	4135	0
308	20231122	133500	35067485	4135	4135	4135	4135	6
309	20231122	133400	35042675	4140	4140	4140	4140	10
310	20231122	133300	35001275	4140	4140	4140	4140	100
311	20231122	133200	34587275	4140	4140	4140	4140	0
312	20231122	133100	34587275	4140	4140	4140	4140	0
313	20231122	133000	34587275	4140	4140	4140	4140	0
314	20231122	132900	34587275	4140	4140	4140	4140	0
315	20231122	132800	34587275	4140	4140	4140	4140	0
316	20231122	132700	34587275	4140	4140	4140	4140	17
317	20231122	132600	34516895	4145	4145	4145	4145	6
318	20231122	132500	34492025	4150	4145	4150	4145	24
319	20231122	132400	34392485	4150	4145	4150	4145	165
320	20231122	132300	33708555	4140	4130	4140	4130	248
321	20231122	132200	32683640	4130	4130	4130	4130	0
322	20231122	132100	32683640	4130	4125	4130	4125	64
323	20231122	132000	32419555	4125	4125	4125	4125	0
324	20231122	131900	32419555	4125	4125	4125	4125	0
325	20231122	131800	32419555	4125	4125	4125	4125	0
326	20231122	131700	32419555	4125	4125	4125	4125	0
327	20231122	131600	32419555	4125	4125	4125	4125	0
328	20231122	131500	32419555	4125	4125	4125	4125	154
329	20231122	131400	31784305	4125	4125	4125	4125	0
330	20231122	131300	31784305	4125	4120	4125	4120	95
331	20231122	131200	31392730	4125	4125	4125	4125	40
332	20231122	131100	31227730	4125	4125	4125	4125	20
333	20231122	131000	31145230	4120	4120	4120	4120	0
334	20231122	130900	31145230	4120	4120	4120	4120	0
335	20231122	130800	31145230	4120	4120	4120	4120	0
336	20231122	130700	31145230	4120	4120	4120	4120	0
337	20231122	130600	31145230	4120	4125	4125	4120	21
338	20231122	130500	31058705	4125	4125	4125	4125	2
339	20231122	130400	31050455	4120	4120	4120	4120	100
340	20231122	130300	30638455	4125	4125	4125	4125	0
341	20231122	130200	30638455	4125	4125	4125	4125	1
342	20231122	130100	30634330	4125	4125	4125	4125	0
343	20231122	130000	30634330	4125	4125	4125	4125	25
344	20231122	125900	30531205	4130	4130	4130	4130	20
345	20231122	125800	30448605	4130	4130	4130	4130	0
346	20231122	125700	30448605	4130	4130	4130	4130	30
347	20231122	125600	30324705	4135	4130	4135	4130	31
348	20231122	125500	30196670	4135	4135	4135	4135	0
349	20231122	125400	30196670	4135	4135	4135	4135	0
350	20231122	125300	30196670	4135	4135	4135	4135	0
351	20231122	125200	30196670	4135	4130	4135	4130	22
352	20231122	125100	30105805	4120	4125	4125	4120	12
353	20231122	125000	30056345	4130	4130	4130	4130	0
354	20231122	124900	30056345	4130	4130	4130	4130	0
355	20231122	124800	30056345	4130	4130	4130	4130	0
356	20231122	124700	30056345	4130	4130	4130	4130	0
357	20231122	124600	30056345	4130	4130	4130	4130	0
358	20231122	124500	30056345	4130	4130	4130	4130	0
359	20231122	124400	30056345	4130	4130	4130	4130	0
360	20231122	124300	30056345	4130	4130	4130	4130	0
361	20231122	124200	30056345	4130	4130	4130	4130	0
362	20231122	124100	30056345	4130	4130	4130	4130	0
363	20231122	124000	30056345	4130	4130	4130	4130	0
364	20231122	123900	30056345	4130	4130	4130	4130	0
365	20231122	123800	30056345	4130	4130	4130	4130	1
366	20231122	123700	30052215	4135	4125	4135	4120	120
367	20231122	123600	29556625	4130	4130	4130	4130	0
368	20231122	123500	29556625	4130	4125	4130	4125	101
369	20231122	123400	29139780	4125	4125	4125	4120	129
370	20231122	123300	28607660	4125	4125	4125	4125	16
371	20231122	123200	28541660	4125	4125	4125	4125	0
372	20231122	123100	28541660	4125	4125	4125	4125	0
373	20231122	123000	28541660	4125	4125	4125	4125	2
374	20231122	122900	28533410	4115	4115	4115	4115	0
375	20231122	122800	28533410	4115	4115	4115	4115	0
376	20231122	122700	28533410	4115	4120	4125	4115	1208
377	20231122	122600	23554785	4115	4115	4115	4115	30
378	20231122	122500	23431335	4120	4120	4120	4120	2
379	20231122	122400	23423095	4115	4115	4115	4115	3
380	20231122	122300	23410750	4115	4115	4115	4115	91
381	20231122	122200	23036285	4115	4115	4115	4115	0
382	20231122	122100	23036285	4115	4110	4115	4110	4
383	20231122	122000	23019840	4110	4100	4115	4100	75
384	20231122	121900	22711640	4105	4105	4105	4105	0
385	20231122	121800	22711640	4105	4105	4105	4105	233
386	20231122	121700	21755175	4100	4100	4100	4100	0
387	20231122	121600	21755175	4100	4100	4100	4100	0
388	20231122	121500	21755175	4100	4100	4100	4100	0
389	20231122	121400	21755175	4100	4100	4100	4100	69
390	20231122	121300	21472275	4100	4100	4100	4100	0
391	20231122	121200	21472275	4100	4100	4100	4100	0
392	20231122	121100	21472275	4100	4100	4100	4100	0
393	20231122	121000	21472275	4100	4100	4100	4100	0
394	20231122	120900	21472275	4100	4100	4100	4100	0
395	20231122	120800	21472275	4100	4100	4100	4100	0
396	20231122	120700	21472275	4100	4100	4100	4100	0
397	20231122	120600	21472275	4100	4100	4100	4100	0
398	20231122	120500	21472275	4100	4100	4100	4100	0
399	20231122	120400	21472275	4100	4100	4100	4100	0
400	20231122	120300	21472275	4100	4100	4100	4100	0
401	20231122	120200	21472275	4100	4100	4100	4100	0
402	20231122	120100	21472275	4100	4100	4100	4100	1
403	20231122	120000	21468175	4095	4095	4095	4095	0
404	20231122	115900	21468175	4095	4095	4095	4095	10
405	20231122	115800	21427225	4100	4100	4100	4100	0
406	20231122	115700	21427225	4100	4100	4100	4100	0
407	20231122	115600	21427225	4100	4100	4100	4100	0
408	20231122	115500	21427225	4100	4100	4100	4100	0
409	20231122	115400	21427225	4100	4100	4100	4100	0
410	20231122	115300	21427225	4100	4100	4100	4100	0
411	20231122	115200	21427225	4100	4100	4100	4100	0
412	20231122	115100	21427225	4100	4100	4100	4100	0
413	20231122	115000	21427225	4100	4100	4100	4100	0
414	20231122	114900	21427225	4100	4100	4100	4100	1
415	20231122	114800	21423125	4095	4095	4095	4095	0
416	20231122	114700	21423125	4095	4095	4095	4095	0
417	20231122	114600	21423125	4095	4095	4095	4095	20
418	20231122	114500	21341225	4095	4100	4100	4095	170
419	20231122	114400	20644970	4100	4100	4100	4100	10
420	20231122	114300	20603970	4100	4100	4100	4100	0
421	20231122	114200	20603970	4100	4100	4100	4100	0
422	20231122	114100	20603970	4100	4100	4100	4100	0
423	20231122	114000	20603970	4100	4100	4100	4100	0
424	20231122	113900	20603970	4100	4100	4100	4100	0
425	20231122	113800	20603970	4100	4100	4100	4100	0
426	20231122	113700	20603970	4100	4100	4100	4100	0
427	20231122	113600	20603970	4100	4100	4100	4100	0
428	20231122	113500	20603970	4100	4100	4100	4100	0
429	20231122	113400	20603970	4100	4100	4100	4100	70
430	20231122	113300	20316970	4105	4105	4105	4105	0
431	20231122	113200	20316970	4105	4105	4105	4105	0
432	20231122	113100	20316970	4105	4105	4105	4105	0
433	20231122	113000	20316970	4105	4105	4105	4105	0
434	20231122	112900	20316970	4105	4105	4105	4105	1
435	20231122	112800	20312865	4100	4100	4100	4100	100
436	20231122	112700	19902865	4100	4100	4100	4100	266
437	20231122	112600	18812265	4105	4105	4105	4105	0
438	20231122	112500	18812265	4105	4105	4105	4105	0
439	20231122	112400	18812265	4105	4105	4105	4105	0
440	20231122	112300	18812265	4105	4105	4105	4105	0
441	20231122	112200	18812265	4105	4105	4105	4105	0
442	20231122	112100	18812265	4105	4105	4105	4105	0
443	20231122	112000	18812265	4105	4105	4105	4105	0
444	20231122	111900	18812265	4105	4105	4105	4105	0
445	20231122	111800	18812265	4105	4105	4105	4105	0
446	20231122	111700	18812265	4105	4105	4105	4105	0
447	20231122	111600	18812265	4105	4105	4105	4105	0
448	20231122	111500	18812265	4105	4105	4105	4105	0
449	20231122	111400	18812265	4105	4105	4105	4105	0
450	20231122	111300	18812265	4105	4105	4105	4105	0
451	20231122	111200	18812265	4105	4105	4105	4105	0
452	20231122	111100	18812265	4105	4105	4105	4105	0
453	20231122	111000	18812265	4105	4105	4105	4105	0
454	20231122	110900	18812265	4105	4105	4105	4105	0
455	20231122	110800	18812265	4105	4105	4105	4105	0
456	20231122	110700	18812265	4105	4105	4105	4105	50
457	20231122	110600	18607015	4105	4105	4105	4105	0
458	20231122	110500	18607015	4105	4105	4105	4105	0
459	20231122	110400	18607015	4105	4100	4105	4100	600
460	20231122	110300	16145240	4100	4100	4100	4100	101
461	20231122	110200	15731140	4090	4095	4095	4090	165
462	20231122	110100	15056270	4100	4100	4100	4100	0
463	20231122	110000	15056270	4100	4100	4100	4100	146
464	20231122	105900	14457670	4100	4100	4100	4100	0
465	20231122	105800	14457670	4100	4100	4100	4100	0
466	20231122	105700	14457670	4100	4100	4100	4100	0
467	20231122	105600	14457670	4100	4100	4100	4100	0
468	20231122	105500	14457670	4100	4100	4100	4100	0
469	20231122	105400	14457670	4100	4095	4100	4095	17
470	20231122	105300	14388050	4095	4095	4095	4095	4
471	20231122	105200	14371670	4100	4100	4100	4100	0
472	20231122	105100	14371670	4100	4095	4100	4095	8
473	20231122	105000	14338905	4095	4095	4095	4095	0
474	20231122	104900	14338905	4095	4095	4095	4095	0
475	20231122	104800	14338905	4095	4095	4095	4095	0
476	20231122	104700	14338905	4095	4095	4095	4095	0
477	20231122	104600	14338905	4095	4095	4095	4095	3
478	20231122	104500	14326620	4095	4095	4095	4095	0
479	20231122	104400	14326620	4095	4095	4095	4095	1
480	20231122	104300	14322525	4100	4100	4100	4100	0
481	20231122	104200	14322525	4100	4100	4100	4100	0
482	20231122	104100	14322525	4100	4100	4100	4100	0
483	20231122	104000	14322525	4100	4100	4100	4100	500
484	20231122	103900	12272525	4100	4095	4100	4095	8
485	20231122	103800	12239760	4095	4095	4095	4095	13
486	20231122	103700	12186525	4100	4100	4100	4100	0
487	20231122	103600	12186525	4100	4100	4100	4100	0
488	20231122	103500	12186525	4100	4100	4100	4100	0
489	20231122	103400	12186525	4100	4100	4100	4100	0
490	20231122	103300	12186525	4100	4100	4100	4100	8
491	20231122	103200	12153725	4100	4095	4100	4095	48
492	20231122	103100	11957160	4095	4095	4095	4095	200
493	20231122	103000	11138160	4095	4095	4095	4095	0
494	20231122	102900	11138160	4095	4095	4095	4095	0
495	20231122	102800	11138160	4095	4095	4095	4095	0
496	20231122	102700	11138160	4095	4095	4095	4095	1
497	20231122	102600	11134065	4090	4090	4090	4090	0
498	20231122	102500	11134065	4090	4090	4090	4090	0
499	20231122	102400	11134065	4090	4090	4090	4090	0
500	20231122	102300	11134065	4090	4090	4090	4090	49
501	20231122	102200	10933655	4090	4090	4090	4090	0
502	20231122	102100	10933655	4090	4085	4090	4085	5
503	20231122	102000	10913225	4085	4085	4085	4085	0
504	20231122	101900	10913225	4085	4085	4085	4085	0
505	20231122	101800	10913225	4085	4085	4085	4085	0
506	20231122	101700	10913225	4085	4085	4085	4085	50
507	20231122	101600	10708975	4095	4095	4095	4095	0
508	20231122	101500	10708975	4095	4095	4095	4095	0
509	20231122	101400	10708975	4095	4095	4095	4095	0
510	20231122	101300	10708975	4095	4090	4095	4090	500
511	20231122	101200	8662155	4090	4090	4090	4090	0
512	20231122	101100	8662155	4090	4090	4090	4090	1
513	20231122	101000	8658065	4085	4085	4085	4085	0
514	20231122	100900	8658065	4085	4085	4085	4085	30
515	20231122	100800	8535515	4085	4085	4085	4085	12
516	20231122	100700	8486495	4090	4090	4090	4090	14
517	20231122	100600	8429235	4095	4095	4095	4095	0
518	20231122	100500	8429235	4095	4095	4095	4095	0
519	20231122	100400	8429235	4095	4095	4095	4095	32
520	20231122	100300	8298195	4090	4090	4090	4090	14
521	20231122	100200	8240935	4085	4085	4085	4085	0
522	20231122	100100	8240935	4085	4085	4085	4085	21
523	20231122	100000	8155150	4085	4085	4085	4085	0
524	20231122	095900	8155150	4085	4085	4085	4085	0
525	20231122	095800	8155150	4085	4085	4085	4085	0
526	20231122	095700	8155150	4085	4085	4085	4085	0
527	20231122	095600	8155150	4085	4085	4085	4085	0
528	20231122	095500	8155150	4085	4085	4085	4085	0
529	20231122	095400	8155150	4085	4085	4085	4085	0
530	20231122	095300	8155150	4085	4085	4085	4085	0
531	20231122	095200	8155150	4085	4085	4085	4085	3
532	20231122	095100	8142895	4095	4095	4095	4095	0
533	20231122	095000	8142895	4095	4095	4095	4095	0
534	20231122	094900	8142895	4095	4090	4095	4090	124
535	20231122	094800	7635365	4080	4080	4080	4080	0
536	20231122	094700	7635365	4080	4080	4080	4080	2
537	20231122	094600	7627205	4080	4080	4080	4080	23
538	20231122	094500	7533365	4080	4080	4080	4080	10
539	20231122	094400	7492565	4080	4080	4080	4080	0
540	20231122	094300	7492565	4080	4080	4080	4080	0
541	20231122	094200	7492565	4080	4080	4080	4080	0
542	20231122	094100	7492565	4080	4080	4080	4080	0
543	20231122	094000	7492565	4080	4080	4080	4080	0
544	20231122	093900	7492565	4080	4080	4080	4080	0
545	20231122	093800	7492565	4080	4080	4080	4080	0
546	20231122	093700	7492565	4080	4080	4080	4080	325
547	20231122	093600	6166565	4080	4080	4080	4080	0
548	20231122	093500	6166565	4080	4080	4080	4080	0
549	20231122	093400	6166565	4080	4080	4080	4080	0
550	20231122	093300	6166565	4080	4080	4080	4080	0
551	20231122	093200	6166565	4080	4090	4090	4080	3
552	20231122	093100	6154310	4095	4095	4095	4095	0
553	20231122	093000	6154310	4095	4095	4095	4095	5
554	20231122	092900	6133835	4095	4095	4095	4095	0
555	20231122	092800	6133835	4095	4085	4095	4085	50
556	20231122	092700	5929370	4085	4085	4085	4085	0
557	20231122	092600	5929370	4085	4085	4085	4085	89
558	20231122	092500	5565805	4085	4085	4085	4085	0
559	20231122	092400	5565805	4085	4085	4085	4085	1
560	20231122	092300	5561720	4090	4090	4090	4090	0
561	20231122	092200	5561720	4090	4090	4090	4090	0
562	20231122	092100	5561720	4090	4090	4090	4090	0
563	20231122	092000	5561720	4090	4090	4090	4090	42
564	20231122	091900	5389940	4090	4090	4090	4090	9
565	20231122	091800	5353130	4090	4090	4090	4090	1
566	20231122	091700	5349040	4095	4095	4095	4095	0
567	20231122	091600	5349040	4095	4095	4095	4095	0
568	20231122	091500	5349040	4095	4095	4095	4095	1
569	20231122	091400	5344945	4090	4090	4090	4090	0
570	20231122	091300	5344945	4090	4090	4090	4090	0
571	20231122	091200	5344945	4090	4090	4090	4090	0
572	20231122	091100	5344945	4090	4090	4090	4090	0
573	20231122	091000	5344945	4090	4090	4090	4090	100
574	20231122	090900	4935945	4090	4090	4090	4090	0
575	20231122	090800	4935945	4090	4090	4090	4090	0
576	20231122	090700	4935945	4090	4090	4090	4090	0
577	20231122	090600	4935945	4090	4090	4090	4090	1
578	20231122	090500	4931855	4075	4075	4075	4075	0
579	20231122	090400	4931855	4075	4075	4075	4075	282
580	20231122	090300	3782705	4075	4085	4085	4075	820
581	20231122	090200	437470	4090	4090	4090	4085	77
582	20231122	090100	122850	4095	4095	4095	4095	0
583	20231122	090000	122850	4095	4095	4095	4095	30