KissMeData/008420/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	184800	186872270	3090	3090	3090	3090	6838
3	20231120	184700	186872270	3090	3090	3090	3090	0
4	20231120	184600	186872270	3090	3090	3090	3090	0
5	20231120	184500	186872270	3090	3090	3090	3090	0
6	20231120	184400	186872270	3090	3090	3090	3090	0
7	20231120	184300	186872270	3090	3090	3090	3090	0
8	20231120	184200	186872270	3090	3090	3090	3090	0
9	20231120	184100	186872270	3090	3090	3090	3090	0
10	20231120	184000	186872270	3090	3090	3090	3090	0
11	20231120	183900	186872270	3090	3090	3090	3090	0
12	20231120	183800	186872270	3090	3090	3090	3090	0
13	20231120	183700	186872270	3090	3090	3090	3090	0
14	20231120	183600	186872270	3090	3090	3090	3090	0
15	20231120	183500	186872270	3090	3090	3090	3090	0
16	20231120	183400	186872270	3090	3090	3090	3090	0
17	20231120	183300	186872270	3090	3090	3090	3090	0
18	20231120	183200	186872270	3090	3090	3090	3090	0
19	20231120	183100	186872270	3090	3090	3090	3090	0
20	20231120	183000	186872270	3090	3090	3090	3090	0
21	20231120	182900	186872270	3090	3090	3090	3090	0
22	20231120	182800	186872270	3090	3090	3090	3090	0
23	20231120	182700	186872270	3090	3090	3090	3090	0
24	20231120	182600	186872270	3090	3090	3090	3090	0
25	20231120	182500	186872270	3090	3090	3090	3090	0
26	20231120	182400	186872270	3090	3090	3090	3090	0
27	20231120	182300	186872270	3090	3090	3090	3090	0
28	20231120	182200	186872270	3090	3090	3090	3090	0
29	20231120	182100	186872270	3090	3090	3090	3090	0
30	20231120	182000	186872270	3090	3090	3090	3090	0
31	20231120	181900	186872270	3090	3090	3090	3090	0
32	20231120	181800	186872270	3090	3090	3090	3090	6838
33	20231120	181700	186872270	3090	3090	3090	3090	0
34	20231120	181600	186872270	3090	3090	3090	3090	0
35	20231120	181500	186872270	3090	3090	3090	3090	0
36	20231120	181400	186872270	3090	3090	3090	3090	0
37	20231120	181300	186872270	3090	3090	3090	3090	0
38	20231120	181200	186872270	3090	3090	3090	3090	0
39	20231120	181100	186872270	3090	3090	3090	3090	0
40	20231120	181000	186872270	3090	3090	3090	3090	0
41	20231120	180900	186872270	3090	3090	3090	3090	0
42	20231120	180800	186872270	3090	3090	3090	3090	0
43	20231120	180700	186872270	3090	3090	3090	3090	0
44	20231120	180600	186872270	3090	3090	3090	3090	0
45	20231120	180500	186872270	3090	3090	3090	3090	0
46	20231120	180400	186872270	3090	3090	3090	3090	0
47	20231120	180300	186872270	3090	3090	3090	3090	0
48	20231120	180200	186872270	3090	3090	3090	3090	0
49	20231120	180100	186872270	3090	3090	3090	3090	0
50	20231120	180000	186872270	3090	3090	3090	3090	0
51	20231120	175900	186872270	3090	3090	3090	3090	0
52	20231120	175800	186872270	3090	3090	3090	3090	0
53	20231120	175700	186872270	3090	3090	3090	3090	0
54	20231120	175600	186872270	3090	3090	3090	3090	0
55	20231120	175500	186872270	3090	3090	3090	3090	0
56	20231120	175400	186872270	3090	3090	3090	3090	0
57	20231120	175300	186872270	3090	3090	3090	3090	0
58	20231120	175200	186872270	3090	3090	3090	3090	0
59	20231120	175100	186872270	3090	3090	3090	3090	0
60	20231120	175000	186872270	3090	3090	3090	3090	0
61	20231120	174900	186872270	3090	3090	3090	3090	0
62	20231120	174800	186872270	3090	3090	3090	3090	6838
63	20231120	174700	186872270	3090	3090	3090	3090	0
64	20231120	174600	186872270	3090	3090	3090	3090	0
65	20231120	174500	186872270	3090	3090	3090	3090	0
66	20231120	174400	186872270	3090	3090	3090	3090	0
67	20231120	174300	186872270	3090	3090	3090	3090	0
68	20231120	174200	186872270	3090	3090	3090	3090	0
69	20231120	174100	186872270	3090	3090	3090	3090	0
70	20231120	174000	186872270	3090	3090	3090	3090	0
71	20231120	173900	186872270	3090	3090	3090	3090	0
72	20231120	173800	186872270	3090	3090	3090	3090	0
73	20231120	173700	186872270	3090	3090	3090	3090	0
74	20231120	173600	186872270	3090	3090	3090	3090	0
75	20231120	173500	186872270	3090	3090	3090	3090	0
76	20231120	173400	186872270	3090	3090	3090	3090	0
77	20231120	173300	186872270	3090	3090	3090	3090	0
78	20231120	173200	186872270	3090	3090	3090	3090	0
79	20231120	173100	186872270	3090	3090	3090	3090	0
80	20231120	173000	186872270	3090	3090	3090	3090	0
81	20231120	172900	186872270	3090	3090	3090	3090	0
82	20231120	172800	186872270	3090	3090	3090	3090	0
83	20231120	172700	186872270	3090	3090	3090	3090	0
84	20231120	172600	186872270	3090	3090	3090	3090	0
85	20231120	172500	186872270	3090	3090	3090	3090	0
86	20231120	172400	186872270	3090	3090	3090	3090	0
87	20231120	172300	186872270	3090	3090	3090	3090	0
88	20231120	172200	186872270	3090	3090	3090	3090	0
89	20231120	172100	186872270	3090	3090	3090	3090	0
90	20231120	172000	186872270	3090	3090	3090	3090	0
91	20231120	171900	186872270	3090	3090	3090	3090	0
92	20231120	171800	186872270	3090	3090	3090	3090	6838
93	20231120	171700	186872270	3090	3090	3090	3090	0
94	20231120	171600	186872270	3090	3090	3090	3090	0
95	20231120	171500	186872270	3090	3090	3090	3090	0
96	20231120	171400	186872270	3090	3090	3090	3090	0
97	20231120	171300	186872270	3090	3090	3090	3090	0
98	20231120	171200	186872270	3090	3090	3090	3090	0
99	20231120	171100	186872270	3090	3090	3090	3090	0
100	20231120	171000	186872270	3090	3090	3090	3090	0
101	20231120	170900	186872270	3090	3090	3090	3090	0
102	20231120	170800	186872270	3090	3090	3090	3090	0
103	20231120	170700	186872270	3090	3090	3090	3090	0
104	20231120	170600	186872270	3090	3090	3090	3090	0
105	20231120	170500	186872270	3090	3090	3090	3090	0
106	20231120	170400	186872270	3090	3090	3090	3090	0
107	20231120	170300	186872270	3090	3090	3090	3090	0
108	20231120	170200	186872270	3090	3090	3090	3090	0
109	20231120	170100	186872270	3090	3090	3090	3090	0
110	20231120	170000	186872270	3090	3090	3090	3090	0
111	20231120	165900	186872270	3090	3090	3090	3090	0
112	20231120	165800	186872270	3090	3090	3090	3090	0
113	20231120	165700	186872270	3090	3090	3090	3090	0
114	20231120	165600	186872270	3090	3090	3090	3090	0
115	20231120	165500	186872270	3090	3090	3090	3090	0
116	20231120	165400	186872270	3090	3090	3090	3090	0
117	20231120	165300	186872270	3090	3090	3090	3090	0
118	20231120	165200	186872270	3090	3090	3090	3090	0
119	20231120	165100	186872270	3090	3090	3090	3090	0
120	20231120	165000	186872270	3090	3090	3090	3090	0
121	20231120	164900	186872270	3090	3090	3090	3090	0
122	20231120	164800	186872270	3090	3090	3090	3090	6838
123	20231120	164700	186872270	3090	3090	3090	3090	0
124	20231120	164600	186872270	3090	3090	3090	3090	0
125	20231120	164500	186872270	3090	3090	3090	3090	0
126	20231120	164400	186872270	3090	3090	3090	3090	0
127	20231120	164300	186872270	3090	3090	3090	3090	0
128	20231120	164200	186872270	3090	3090	3090	3090	0
129	20231120	164100	186872270	3090	3090	3090	3090	0
130	20231120	164000	186872270	3090	3090	3090	3090	0
131	20231120	163900	186872270	3090	3090	3090	3090	0
132	20231120	163800	186872270	3090	3090	3090	3090	0
133	20231120	163700	186872270	3090	3090	3090	3090	0
134	20231120	163600	186872270	3090	3090	3090	3090	0
135	20231120	163500	186872270	3090	3090	3090	3090	0
136	20231120	163400	186872270	3090	3090	3090	3090	0
137	20231120	163300	186872270	3090	3090	3090	3090	0
138	20231120	163200	186872270	3090	3090	3090	3090	0
139	20231120	163100	186872270	3090	3090	3090	3090	0
140	20231120	163000	186872270	3090	3090	3090	3090	0
141	20231120	162900	186872270	3090	3090	3090	3090	0
142	20231120	162800	186872270	3090	3090	3090	3090	0
143	20231120	162700	186872270	3090	3090	3090	3090	0
144	20231120	162600	186872270	3090	3090	3090	3090	0
145	20231120	162500	186872270	3090	3090	3090	3090	0
146	20231120	162400	186872270	3090	3090	3090	3090	0
147	20231120	162300	186872270	3090	3090	3090	3090	0
148	20231120	162200	186872270	3090	3090	3090	3090	0
149	20231120	162100	186872270	3090	3090	3090	3090	0
150	20231120	162000	186872270	3090	3090	3090	3090	0
151	20231120	161900	186872270	3090	3090	3090	3090	0
152	20231120	161800	186872270	3090	3090	3090	3090	6838
153	20231120	161700	186872270	3090	3090	3090	3090	0
154	20231120	161600	186872270	3090	3090	3090	3090	0
155	20231120	161500	186872270	3090	3090	3090	3090	0
156	20231120	161400	186872270	3090	3090	3090	3090	0
157	20231120	161300	186872270	3090	3090	3090	3090	0
158	20231120	161200	186872270	3090	3090	3090	3090	0
159	20231120	161100	186872270	3090	3090	3090	3090	0
160	20231120	161000	186872270	3090	3090	3090	3090	0
161	20231120	160900	186872270	3090	3090	3090	3090	0
162	20231120	160800	186872270	3090	3090	3090	3090	0
163	20231120	160700	186872270	3090	3090	3090	3090	0
164	20231120	160600	186872270	3090	3090	3090	3090	0
165	20231120	160500	186872270	3090	3090	3090	3090	0
166	20231120	160400	186872270	3090	3090	3090	3090	0
167	20231120	160300	186872270	3090	3090	3090	3090	0
168	20231120	160200	186872270	3090	3090	3090	3090	0
169	20231120	160100	186872270	3090	3090	3090	3090	0
170	20231120	160000	186872270	3090	3090	3090	3090	0
171	20231120	155900	186872270	3090	3090	3090	3090	0
172	20231120	155800	186872270	3090	3090	3090	3090	0
173	20231120	155700	186872270	3090	3090	3090	3090	0
174	20231120	155600	186872270	3090	3090	3090	3090	0
175	20231120	155500	186872270	3090	3090	3090	3090	0
176	20231120	155400	186872270	3090	3090	3090	3090	0
177	20231120	155300	186872270	3090	3090	3090	3090	0
178	20231120	155200	186872270	3090	3090	3090	3090	0
179	20231120	155100	186872270	3090	3090	3090	3090	0
180	20231120	155000	186872270	3090	3090	3090	3090	0
181	20231120	154900	186872270	3090	3090	3090	3090	0
182	20231120	154800	186872270	3090	3090	3090	3090	6838
183	20231120	154700	186872270	3090	3090	3090	3090	0
184	20231120	154600	186872270	3090	3090	3090	3090	0
185	20231120	154500	186872270	3090	3090	3090	3090	0
186	20231120	154400	186872270	3090	3090	3090	3090	0
187	20231120	154300	186872270	3090	3090	3090	3090	0
188	20231120	154200	186872270	3090	3090	3090	3090	0
189	20231120	154100	186872270	3090	3090	3090	3090	0
190	20231120	154000	186872270	3090	3090	3090	3090	0
191	20231120	153900	186872270	3090	3090	3090	3090	0
192	20231120	153800	186872270	3090	3090	3090	3090	0
193	20231120	153700	186872270	3090	3090	3090	3090	0
194	20231120	153600	186872270	3090	3090	3090	3090	0
195	20231120	153500	186872270	3090	3090	3090	3090	0
196	20231120	153400	186872270	3090	3090	3090	3090	0
197	20231120	153300	186872270	3090	3090	3090	3090	0
198	20231120	153200	186872270	3090	3090	3090	3090	0
199	20231120	153100	186872270	3090	3090	3090	3090	0
200	20231120	153000	186872270	3090	3090	3090	3090	6838
201	20231120	152900	165742850	3100	3100	3100	3100	0
202	20231120	152800	165742850	3100	3100	3100	3100	0
203	20231120	152700	165742850	3100	3100	3100	3100	0
204	20231120	152600	165742850	3100	3100	3100	3100	0
205	20231120	152500	165742850	3100	3100	3100	3100	0
206	20231120	152400	165742850	3100	3100	3100	3100	0
207	20231120	152300	165742850	3100	3100	3100	3100	0
208	20231120	152200	165742850	3100	3100	3100	3100	0
209	20231120	152100	165742850	3100	3100	3100	3100	0
210	20231120	152000	165742850	3100	3100	3100	3100	0
211	20231120	151900	165742850	3100	3100	3100	3095	474
212	20231120	151800	164273880	3100	3100	3100	3100	100
213	20231120	151700	163963880	3095	3095	3095	3095	58
214	20231120	151600	163784370	3095	3095	3095	3095	0
215	20231120	151500	163784370	3095	3095	3095	3095	0
216	20231120	151400	163784370	3095	3095	3095	3095	1101
217	20231120	151300	160376775	3100	3100	3100	3100	0
218	20231120	151200	160376775	3100	3100	3100	3100	1382
219	20231120	151100	156092575	3100	3100	3100	3100	250
220	20231120	151000	155317575	3095	3100	3100	3095	37
221	20231120	150900	155202880	3100	3100	3100	3100	100
222	20231120	150800	154892880	3100	3100	3100	3100	207
223	20231120	150700	154251180	3100	3100	3100	3100	50
224	20231120	150600	154096180	3100	3100	3100	3100	666
225	20231120	150500	152031580	3095	3095	3095	3095	0
226	20231120	150400	152031580	3095	3095	3095	3095	2038
227	20231120	150300	145723970	3100	3100	3100	3100	600
228	20231120	150200	143863970	3100	3100	3100	3100	108
229	20231120	150100	143529170	3100	3100	3100	3100	60
230	20231120	150000	143343170	3100	3100	3100	3100	255
231	20231120	145900	142552670	3095	3095	3100	3095	237
232	20231120	145800	141819075	3095	3095	3095	3095	100
233	20231120	145700	141509575	3090	3095	3095	3090	2109
234	20231120	145600	134982225	3090	3085	3090	3085	1791
235	20231120	145500	129448040	3090	3090	3090	3090	120
236	20231120	145400	129077240	3085	3085	3085	3085	0
237	20231120	145300	129077240	3085	3085	3085	3085	0
238	20231120	145200	129077240	3085	3085	3085	3085	0
239	20231120	145100	129077240	3085	3085	3085	3085	0
240	20231120	145000	129077240	3085	3085	3085	3085	200
241	20231120	144900	128460240	3085	3085	3085	3085	1
242	20231120	144800	128457155	3090	3090	3090	3090	105
243	20231120	144700	128132705	3090	3090	3090	3090	3
244	20231120	144600	128123435	3085	3090	3090	3085	93
245	20231120	144500	127836525	3090	3090	3090	3090	77
246	20231120	144400	127598595	3090	3090	3090	3090	1
247	20231120	144300	127595505	3095	3095	3095	3095	0
248	20231120	144200	127595505	3095	3095	3095	3095	0
249	20231120	144100	127595505	3095	3095	3095	3095	0
250	20231120	144000	127595505	3095	3095	3095	3095	10
251	20231120	143900	127564555	3095	3095	3095	3095	0
252	20231120	143800	127564555	3095	3095	3095	3095	7
253	20231120	143700	127542890	3090	3090	3090	3090	0
254	20231120	143600	127542890	3090	3090	3090	3090	422
255	20231120	143500	126238910	3090	3090	3090	3090	0
256	20231120	143400	126238910	3090	3090	3090	3090	0
257	20231120	143300	126238910	3090	3090	3090	3090	578
258	20231120	143200	124452890	3085	3085	3085	3085	0
259	20231120	143100	124452890	3085	3085	3085	3085	4
260	20231120	143000	124440550	3085	3085	3085	3085	0
261	20231120	142900	124440550	3085	3085	3085	3085	0
262	20231120	142800	124440550	3085	3085	3085	3085	0
263	20231120	142700	124440550	3085	3085	3085	3085	0
264	20231120	142600	124440550	3085	3090	3090	3085	449
265	20231120	142500	123054795	3095	3095	3095	3095	0
266	20231120	142400	123054795	3095	3095	3095	3095	0
267	20231120	142300	123054795	3095	3095	3095	3095	7
268	20231120	142200	123033130	3095	3090	3095	3090	361
269	20231120	142100	121917220	3090	3090	3090	3090	724
270	20231120	142000	119680060	3090	3090	3090	3090	0
271	20231120	141900	119680060	3090	3090	3090	3090	0
272	20231120	141800	119680060	3090	3090	3090	3090	0
273	20231120	141700	119680060	3090	3090	3090	3090	700
274	20231120	141600	117517060	3090	3090	3090	3090	0
275	20231120	141500	117517060	3090	3090	3090	3090	0
276	20231120	141400	117517060	3090	3090	3090	3090	0
277	20231120	141300	117517060	3090	3090	3090	3090	0
278	20231120	141200	117517060	3090	3090	3090	3090	550
279	20231120	141100	115817560	3090	3090	3090	3090	450
280	20231120	141000	114427060	3095	3095	3095	3095	1
281	20231120	140900	114423965	3090	3090	3090	3090	1
282	20231120	140800	114420875	3090	3090	3090	3090	0
283	20231120	140700	114420875	3090	3090	3090	3090	0
284	20231120	140600	114420875	3090	3090	3090	3090	0
285	20231120	140500	114420875	3090	3090	3090	3090	0
286	20231120	140400	114420875	3090	3090	3090	3090	1
287	20231120	140300	114417785	3095	3095	3095	3095	0
288	20231120	140200	114417785	3095	3095	3095	3095	2
289	20231120	140100	114411595	3090	3090	3090	3090	0
290	20231120	140000	114411595	3090	3090	3090	3090	0
291	20231120	135900	114411595	3090	3090	3090	3090	500
292	20231120	135800	112866595	3095	3095	3095	3095	0
293	20231120	135700	112866595	3095	3095	3095	3095	0
294	20231120	135600	112866595	3095	3095	3095	3095	0
295	20231120	135500	112866595	3095	3095	3095	3095	0
296	20231120	135400	112866595	3095	3095	3095	3095	0
297	20231120	135300	112866595	3095	3095	3095	3095	0
298	20231120	135200	112866595	3095	3095	3095	3095	0
299	20231120	135100	112866595	3095	3095	3095	3095	0
300	20231120	135000	112866595	3095	3095	3095	3095	0
301	20231120	134900	112866595	3095	3095	3095	3095	10
302	20231120	134800	112835645	3095	3095	3095	3095	0
303	20231120	134700	112835645	3095	3095	3095	3095	0
304	20231120	134600	112835645	3095	3095	3095	3095	0
305	20231120	134500	112835645	3095	3095	3095	3095	0
306	20231120	134400	112835645	3095	3095	3095	3095	27
307	20231120	134300	112752080	3095	3095	3095	3095	75
308	20231120	134200	112519955	3095	3095	3095	3095	0
309	20231120	134100	112519955	3095	3095	3095	3095	0
310	20231120	134000	112519955	3095	3095	3095	3095	0
311	20231120	133900	112519955	3095	3095	3095	3095	0
312	20231120	133800	112519955	3095	3095	3095	3095	0
313	20231120	133700	112519955	3095	3095	3095	3095	0
314	20231120	133600	112519955	3095	3095	3095	3095	0
315	20231120	133500	112519955	3095	3095	3095	3095	0
316	20231120	133400	112519955	3095	3095	3095	3095	0
317	20231120	133300	112519955	3095	3095	3095	3095	52
318	20231120	133200	112359015	3090	3090	3090	3090	0
319	20231120	133100	112359015	3090	3090	3090	3090	0
320	20231120	133000	112359015	3090	3090	3090	3090	0
321	20231120	132900	112359015	3090	3090	3090	3090	0
322	20231120	132800	112359015	3090	3090	3090	3090	0
323	20231120	132700	112359015	3090	3090	3090	3090	0
324	20231120	132600	112359015	3090	3090	3090	3090	0
325	20231120	132500	112359015	3090	3090	3090	3090	5
326	20231120	132400	112343565	3090	3090	3090	3090	0
327	20231120	132300	112343565	3090	3090	3090	3090	0
328	20231120	132200	112343565	3090	3090	3090	3090	29
329	20231120	132100	112253955	3095	3095	3095	3095	2
330	20231120	132000	112247765	3090	3090	3090	3090	0
331	20231120	131900	112247765	3090	3090	3090	3090	0
332	20231120	131800	112247765	3090	3090	3090	3090	0
333	20231120	131700	112247765	3090	3090	3090	3090	0
334	20231120	131600	112247765	3090	3090	3090	3090	0
335	20231120	131500	112247765	3090	3090	3090	3090	0
336	20231120	131400	112247765	3090	3090	3090	3090	0
337	20231120	131300	112247765	3090	3090	3090	3090	0
338	20231120	131200	112247765	3090	3090	3090	3090	0
339	20231120	131100	112247765	3090	3090	3090	3090	2221
340	20231120	131000	105384875	3095	3095	3095	3095	32
341	20231120	130900	105285835	3090	3090	3090	3090	0
342	20231120	130800	105285835	3090	3090	3090	3090	1
343	20231120	130700	105282745	3095	3095	3095	3095	0
344	20231120	130600	105282745	3095	3095	3095	3095	0
345	20231120	130500	105282745	3095	3095	3095	3095	18
346	20231120	130400	105227035	3095	3095	3095	3095	87
347	20231120	130300	104957770	3095	3095	3095	3095	0
348	20231120	130200	104957770	3095	3095	3095	3095	0
349	20231120	130100	104957770	3095	3095	3095	3095	0
350	20231120	130000	104957770	3095	3095	3095	3095	0
351	20231120	125900	104957770	3095	3095	3095	3095	1
352	20231120	125800	104954675	3095	3095	3095	3095	0
353	20231120	125700	104954675	3095	3095	3095	3095	0
354	20231120	125600	104954675	3095	3095	3095	3095	0
355	20231120	125500	104954675	3095	3095	3095	3095	0
356	20231120	125400	104954675	3095	3095	3095	3095	0
357	20231120	125300	104954675	3095	3095	3095	3095	0
358	20231120	125200	104954675	3095	3095	3095	3095	0
359	20231120	125100	104954675	3095	3095	3095	3095	2
360	20231120	125000	104948485	3095	3095	3095	3095	1
361	20231120	124900	104945390	3095	3095	3095	3095	1
362	20231120	124800	104942295	3090	3090	3090	3090	0
363	20231120	124700	104942295	3090	3090	3090	3090	0
364	20231120	124600	104942295	3090	3090	3090	3090	0
365	20231120	124500	104942295	3090	3090	3090	3090	0
366	20231120	124400	104942295	3090	3090	3090	3090	0
367	20231120	124300	104942295	3090	3090	3090	3090	0
368	20231120	124200	104942295	3090	3090	3090	3090	0
369	20231120	124100	104942295	3090	3090	3090	3090	0
370	20231120	124000	104942295	3090	3090	3090	3090	1785
371	20231120	123900	99426645	3090	3090	3090	3090	0
372	20231120	123800	99426645	3090	3090	3090	3090	0
373	20231120	123700	99426645	3090	3090	3090	3090	0
374	20231120	123600	99426645	3090	3090	3090	3090	0
375	20231120	123500	99426645	3090	3090	3090	3090	2
376	20231120	123400	99420465	3090	3090	3090	3090	0
377	20231120	123300	99420465	3090	3090	3090	3090	0
378	20231120	123200	99420465	3090	3090	3090	3090	4
379	20231120	123100	99408105	3090	3090	3090	3090	0
380	20231120	123000	99408105	3090	3090	3090	3090	1
381	20231120	122900	99405015	3090	3090	3090	3090	0
382	20231120	122800	99405015	3090	3090	3090	3090	0
383	20231120	122700	99405015	3090	3090	3090	3090	0
384	20231120	122600	99405015	3090	3090	3090	3090	37
385	20231120	122500	99290685	3090	3090	3090	3090	78
386	20231120	122400	99049665	3090	3090	3090	3090	1
387	20231120	122300	99046575	3090	3090	3090	3090	2
388	20231120	122200	99040395	3080	3080	3080	3080	0
389	20231120	122100	99040395	3080	3080	3080	3080	0
390	20231120	122000	99040395	3080	3080	3080	3080	822
391	20231120	121900	96508635	3080	3080	3080	3080	0
392	20231120	121800	96508635	3080	3080	3080	3080	0
393	20231120	121700	96508635	3080	3080	3080	3080	0
394	20231120	121600	96508635	3080	3080	3080	3080	0
395	20231120	121500	96508635	3080	3080	3080	3080	0
396	20231120	121400	96508635	3080	3080	3080	3080	0
397	20231120	121300	96508635	3080	3085	3085	3080	1000
398	20231120	121200	93428345	3090	3090	3090	3090	64
399	20231120	121100	93230585	3085	3085	3085	3085	100
400	20231120	121000	92922085	3085	3085	3085	3085	301
401	20231120	120900	91993500	3085	3085	3085	3085	100
402	20231120	120800	91685000	3085	3085	3085	3085	1
403	20231120	120700	91681915	3090	3090	3090	3090	35
404	20231120	120600	91573765	3090	3090	3090	3090	3
405	20231120	120500	91564495	3090	3090	3090	3090	3
406	20231120	120400	91555225	3090	3090	3090	3090	0
407	20231120	120300	91555225	3090	3090	3090	3090	0
408	20231120	120200	91555225	3090	3090	3090	3090	0
409	20231120	120100	91555225	3090	3090	3090	3090	0
410	20231120	120000	91555225	3090	3090	3090	3090	0
411	20231120	115900	91555225	3090	3090	3090	3090	0
412	20231120	115800	91555225	3090	3090	3090	3090	0
413	20231120	115700	91555225	3090	3090	3090	3090	1
414	20231120	115600	91552135	3080	3080	3080	3080	0
415	20231120	115500	91552135	3080	3080	3080	3080	0
416	20231120	115400	91552135	3080	3080	3080	3080	0
417	20231120	115300	91552135	3080	3080	3080	3080	0
418	20231120	115200	91552135	3080	3080	3080	3080	0
419	20231120	115100	91552135	3080	3080	3080	3080	100
420	20231120	115000	91244135	3080	3080	3080	3080	150
421	20231120	114900	90782135	3090	3090	3090	3090	0
422	20231120	114800	90782135	3090	3090	3090	3090	0
423	20231120	114700	90782135	3090	3090	3090	3090	40
424	20231120	114600	90658535	3090	3090	3090	3090	62
425	20231120	114500	90466955	3080	3085	3085	3080	100
426	20231120	114400	90158705	3085	3085	3085	3085	800
427	20231120	114300	87690705	3090	3090	3090	3090	0
428	20231120	114200	87690705	3090	3090	3090	3090	0
429	20231120	114100	87690705	3090	3090	3090	3090	10
430	20231120	114000	87659805	3090	3090	3090	3090	1
431	20231120	113900	87656715	3090	3090	3090	3090	32
432	20231120	113800	87557835	3090	3090	3090	3090	0
433	20231120	113700	87557835	3090	3090	3090	3090	0
434	20231120	113600	87557835	3090	3090	3090	3090	0
435	20231120	113500	87557835	3090	3090	3090	3090	0
436	20231120	113400	87557835	3090	3090	3090	3090	0
437	20231120	113300	87557835	3090	3090	3090	3090	2
438	20231120	113200	87551655	3090	3090	3090	3090	10
439	20231120	113100	87520755	3090	3090	3090	3090	0
440	20231120	113000	87520755	3090	3090	3090	3090	0
441	20231120	112900	87520755	3090	3090	3090	3090	1
442	20231120	112800	87517665	3090	3090	3090	3090	10
443	20231120	112700	87486765	3085	3085	3085	3085	0
444	20231120	112600	87486765	3085	3085	3085	3085	0
445	20231120	112500	87486765	3085	3085	3085	3085	0
446	20231120	112400	87486765	3085	3085	3085	3085	1
447	20231120	112300	87483680	3090	3090	3090	3090	501
448	20231120	112200	85935590	3090	3090	3090	3090	0
449	20231120	112100	85935590	3090	3090	3090	3090	1
450	20231120	112000	85932500	3085	3085	3085	3085	0
451	20231120	111900	85932500	3085	3085	3085	3085	0
452	20231120	111800	85932500	3085	3085	3085	3085	0
453	20231120	111700	85932500	3085	3085	3085	3085	0
454	20231120	111600	85932500	3085	3085	3085	3085	0
455	20231120	111500	85932500	3085	3085	3085	3085	0
456	20231120	111400	85932500	3085	3085	3085	3085	0
457	20231120	111300	85932500	3085	3085	3085	3085	0
458	20231120	111200	85932500	3085	3085	3085	3085	1
459	20231120	111100	85929415	3090	3090	3090	3090	0
460	20231120	111000	85929415	3090	3090	3090	3090	0
461	20231120	110900	85929415	3090	3090	3090	3090	0
462	20231120	110800	85929415	3090	3090	3090	3090	48
463	20231120	110700	85781095	3090	3090	3090	3090	57
464	20231120	110600	85604965	3085	3085	3085	3085	200
465	20231120	110500	84987965	3085	3085	3085	3085	0
466	20231120	110400	84987965	3085	3085	3085	3085	0
467	20231120	110300	84987965	3085	3085	3085	3085	100
468	20231120	110200	84679465	3090	3090	3090	3090	0
469	20231120	110100	84679465	3090	3090	3090	3090	0
470	20231120	110000	84679465	3090	3090	3090	3090	0
471	20231120	105900	84679465	3090	3090	3090	3090	0
472	20231120	105800	84679465	3090	3090	3090	3090	0
473	20231120	105700	84679465	3090	3090	3090	3090	3
474	20231120	105600	84670195	3080	3080	3080	3080	0
475	20231120	105500	84670195	3080	3080	3080	3080	0
476	20231120	105400	84670195	3080	3080	3080	3080	0
477	20231120	105300	84670195	3080	3085	3085	3080	3694
478	20231120	105200	73292175	3090	3090	3090	3090	0
479	20231120	105100	73292175	3090	3090	3090	3090	0
480	20231120	105000	73292175	3090	3090	3090	3090	1
481	20231120	104900	73289085	3085	3085	3085	3085	0
482	20231120	104800	73289085	3085	3085	3085	3085	0
483	20231120	104700	73289085	3085	3085	3085	3085	0
484	20231120	104600	73289085	3085	3085	3085	3085	10
485	20231120	104500	73258235	3085	3085	3085	3085	0
486	20231120	104400	73258235	3085	3085	3085	3085	0
487	20231120	104300	73258235	3085	3085	3085	3085	0
488	20231120	104200	73258235	3085	3085	3085	3085	0
489	20231120	104100	73258235	3085	3085	3085	3085	10
490	20231120	104000	73227385	3085	3085	3085	3085	20
491	20231120	103900	73165685	3090	3090	3090	3090	0
492	20231120	103800	73165685	3090	3090	3090	3090	0
493	20231120	103700	73165685	3090	3090	3090	3090	1
494	20231120	103600	73162595	3090	3090	3090	3090	1
495	20231120	103500	73159505	3085	3085	3085	3085	0
496	20231120	103400	73159505	3085	3085	3085	3085	100
497	20231120	103300	72851005	3090	3090	3090	3090	50
498	20231120	103200	72696505	3090	3090	3090	3090	0
499	20231120	103100	72696505	3090	3090	3090	3090	0
500	20231120	103000	72696505	3090	3090	3090	3090	0
501	20231120	102900	72696505	3090	3090	3090	3085	120
502	20231120	102800	72326180	3090	3090	3090	3090	88
503	20231120	102700	72054260	3095	3095	3095	3095	0
504	20231120	102600	72054260	3095	3095	3095	3095	0
505	20231120	102500	72054260	3095	3095	3095	3095	0
506	20231120	102400	72054260	3095	3095	3095	3095	0
507	20231120	102300	72054260	3095	3095	3095	3095	0
508	20231120	102200	72054260	3095	3095	3095	3095	0
509	20231120	102100	72054260	3095	3095	3095	3095	5
510	20231120	102000	72038785	3080	3080	3080	3080	0
511	20231120	101900	72038785	3080	3080	3080	3080	0
512	20231120	101800	72038785	3080	3080	3080	3080	0
513	20231120	101700	72038785	3080	3090	3090	3080	450
514	20231120	101600	70651400	3090	3090	3090	3090	0
515	20231120	101500	70651400	3090	3090	3090	3090	0
516	20231120	101400	70651400	3090	3090	3090	3090	0
517	20231120	101300	70651400	3090	3090	3090	3090	0
518	20231120	101200	70651400	3090	3090	3090	3090	0
519	20231120	101100	70651400	3090	3090	3090	3090	0
520	20231120	101000	70651400	3090	3095	3095	3090	32
521	20231120	100900	70552515	3100	3100	3100	3100	4
522	20231120	100800	70540115	3100	3100	3100	3100	6
523	20231120	100700	70521515	3100	3100	3100	3100	0
524	20231120	100600	70521515	3100	3100	3100	3100	0
525	20231120	100500	70521515	3100	3100	3100	3100	0
526	20231120	100400	70521515	3100	3100	3100	3100	0
527	20231120	100300	70521515	3100	3100	3100	3100	20
528	20231120	100200	70459515	3095	3095	3095	3095	265
529	20231120	100100	69639340	3095	3095	3095	3095	0
530	20231120	100000	69639340	3095	3095	3095	3095	1
531	20231120	095900	69636245	3095	3095	3095	3095	0
532	20231120	095800	69636245	3095	3095	3095	3095	0
533	20231120	095700	69636245	3095	3095	3095	3095	1
534	20231120	095600	69633150	3095	3095	3095	3095	400
535	20231120	095500	68395150	3085	3085	3085	3085	0
536	20231120	095400	68395150	3085	3100	3100	3085	2
537	20231120	095300	68388965	3090	3090	3090	3090	0
538	20231120	095200	68388965	3090	3090	3090	3090	200
539	20231120	095100	67770965	3100	3100	3100	3100	0
540	20231120	095000	67770965	3100	3100	3100	3100	11
541	20231120	094900	67736865	3100	3100	3100	3090	417
542	20231120	094800	66447425	3100	3100	3100	3100	35
543	20231120	094700	66338925	3090	3095	3095	3090	29
544	20231120	094600	66249310	3100	3100	3100	3100	0
545	20231120	094500	66249310	3100	3100	3100	3100	0
546	20231120	094400	66249310	3100	3100	3100	3100	0
547	20231120	094300	66249310	3100	3100	3100	3100	0
548	20231120	094200	66249310	3100	3100	3100	3100	0
549	20231120	094100	66249310	3100	3100	3100	3100	75
550	20231120	094000	66016810	3100	3100	3100	3100	0
551	20231120	093900	66016810	3100	3100	3100	3100	0
552	20231120	093800	66016810	3100	3100	3100	3100	0
553	20231120	093700	66016810	3100	3100	3100	3100	1
554	20231120	093600	66013710	3095	3095	3095	3095	1
555	20231120	093500	66010615	3100	3100	3100	3100	100
556	20231120	093400	65700615	3100	3100	3100	3100	0
557	20231120	093300	65700615	3100	3100	3100	3100	2
558	20231120	093200	65694415	3085	3095	3095	3085	2
559	20231120	093100	65688235	3100	3100	3120	3100	1946
560	20231120	093000	59648910	3100	3070	3100	3070	3673
561	20231120	092900	48296420	3090	3070	3090	3070	6226
562	20231120	092800	29182580	3070	3080	3080	3070	3190
563	20231120	092700	19377080	3090	3090	3090	3090	1
564	20231120	092600	19373990	3075	3075	3075	3075	100
565	20231120	092500	19066490	3075	3085	3085	3070	357
566	20231120	092400	17967035	3090	3090	3090	3090	10
567	20231120	092300	17936135	3080	3080	3080	3080	0
568	20231120	092200	17936135	3080	3090	3090	3080	3
569	20231120	092100	17926875	3090	3090	3090	3080	401
570	20231120	092000	16687795	3095	3090	3095	3090	260
571	20231120	091900	15884145	3085	3085	3085	3085	178
572	20231120	091800	15335015	3095	3095	3095	3095	101
573	20231120	091700	15022420	3095	3095	3095	3095	65
574	20231120	091600	14821245	3095	3090	3095	3090	2589
575	20231120	091500	6810475	3090	3090	3090	3090	25
576	20231120	091400	6733225	3085	3085	3085	3085	8
577	20231120	091300	6708545	3090	3090	3090	3090	0
578	20231120	091200	6708545	3090	3090	3090	3090	65
579	20231120	091100	6507695	3090	3080	3090	3080	335
580	20231120	091000	5475125	3080	3080	3080	3080	54
581	20231120	090900	5308805	3085	3085	3085	3085	0
582	20231120	090800	5308805	3085	3085	3085	3085	50
583	20231120	090700	5154555	3090	3090	3090	3090	0
584	20231120	090600	5154555	3090	3090	3090	3090	200
585	20231120	090500	4536555	3090	3090	3090	3090	200
586	20231120	090400	3918555	3090	3085	3090	3085	101
587	20231120	090300	3606680	3080	3080	3080	3080	0
588	20231120	090200	3606680	3080	3080	3080	3080	0
589	20231120	090100	3606680	3080	3080	3080	3080	280
590	20231120	090000	2744280	3080	3080	3080	3080	891