KissMeData/025550/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	190400	294716120	4140	4140	4140	4140	268
3	20231121	190300	294716120	4140	4140	4140	4140	0
4	20231121	190200	294716120	4140	4140	4140	4140	0
5	20231121	190100	294716120	4140	4140	4140	4140	0
6	20231121	190000	294716120	4140	4140	4140	4140	0
7	20231121	185900	294716120	4140	4140	4140	4140	0
8	20231121	185800	294716120	4140	4140	4140	4140	0
9	20231121	185700	294716120	4140	4140	4140	4140	0
10	20231121	185600	294716120	4140	4140	4140	4140	0
11	20231121	185500	294716120	4140	4140	4140	4140	0
12	20231121	185400	294716120	4140	4140	4140	4140	0
13	20231121	185300	294716120	4140	4140	4140	4140	0
14	20231121	185200	294716120	4140	4140	4140	4140	0
15	20231121	185100	294716120	4140	4140	4140	4140	0
16	20231121	185000	294716120	4140	4140	4140	4140	0
17	20231121	184900	294716120	4140	4140	4140	4140	0
18	20231121	184800	294716120	4140	4140	4140	4140	0
19	20231121	184700	294716120	4140	4140	4140	4140	0
20	20231121	184600	294716120	4140	4140	4140	4140	0
21	20231121	184500	294716120	4140	4140	4140	4140	0
22	20231121	184400	294716120	4140	4140	4140	4140	0
23	20231121	184300	294716120	4140	4140	4140	4140	0
24	20231121	184200	294716120	4140	4140	4140	4140	0
25	20231121	184100	294716120	4140	4140	4140	4140	0
26	20231121	184000	294716120	4140	4140	4140	4140	0
27	20231121	183900	294716120	4140	4140	4140	4140	0
28	20231121	183800	294716120	4140	4140	4140	4140	0
29	20231121	183700	294716120	4140	4140	4140	4140	0
30	20231121	183600	294716120	4140	4140	4140	4140	0
31	20231121	183500	294716120	4140	4140	4140	4140	0
32	20231121	183400	294716120	4140	4140	4140	4140	268
33	20231121	183300	294716120	4140	4140	4140	4140	0
34	20231121	183200	294716120	4140	4140	4140	4140	0
35	20231121	183100	294716120	4140	4140	4140	4140	0
36	20231121	183000	294716120	4140	4140	4140	4140	0
37	20231121	182900	294716120	4140	4140	4140	4140	0
38	20231121	182800	294716120	4140	4140	4140	4140	0
39	20231121	182700	294716120	4140	4140	4140	4140	0
40	20231121	182600	294716120	4140	4140	4140	4140	0
41	20231121	182500	294716120	4140	4140	4140	4140	0
42	20231121	182400	294716120	4140	4140	4140	4140	0
43	20231121	182300	294716120	4140	4140	4140	4140	0
44	20231121	182200	294716120	4140	4140	4140	4140	0
45	20231121	182100	294716120	4140	4140	4140	4140	0
46	20231121	182000	294716120	4140	4140	4140	4140	0
47	20231121	181900	294716120	4140	4140	4140	4140	0
48	20231121	181800	294716120	4140	4140	4140	4140	0
49	20231121	181700	294716120	4140	4140	4140	4140	0
50	20231121	181600	294716120	4140	4140	4140	4140	0
51	20231121	181500	294716120	4140	4140	4140	4140	0
52	20231121	181400	294716120	4140	4140	4140	4140	0
53	20231121	181300	294716120	4140	4140	4140	4140	0
54	20231121	181200	294716120	4140	4140	4140	4140	0
55	20231121	181100	294716120	4140	4140	4140	4140	0
56	20231121	181000	294716120	4140	4140	4140	4140	0
57	20231121	180900	294716120	4140	4140	4140	4140	0
58	20231121	180800	294716120	4140	4140	4140	4140	0
59	20231121	180700	294716120	4140	4140	4140	4140	0
60	20231121	180600	294716120	4140	4140	4140	4140	0
61	20231121	180500	294716120	4140	4140	4140	4140	0
62	20231121	180400	294716120	4140	4140	4140	4140	268
63	20231121	180300	294716120	4140	4140	4140	4140	0
64	20231121	180200	294716120	4140	4140	4140	4140	0
65	20231121	180100	294716120	4140	4140	4140	4140	0
66	20231121	180000	294716120	4140	4140	4140	4140	0
67	20231121	175900	294716120	4140	4140	4140	4140	0
68	20231121	175800	294716120	4140	4140	4140	4140	0
69	20231121	175700	294716120	4140	4140	4140	4140	0
70	20231121	175600	294716120	4140	4140	4140	4140	0
71	20231121	175500	294716120	4140	4140	4140	4140	0
72	20231121	175400	294716120	4140	4140	4140	4140	0
73	20231121	175300	294716120	4140	4140	4140	4140	0
74	20231121	175200	294716120	4140	4140	4140	4140	0
75	20231121	175100	294716120	4140	4140	4140	4140	0
76	20231121	175000	294716120	4140	4140	4140	4140	0
77	20231121	174900	294716120	4140	4140	4140	4140	0
78	20231121	174800	294716120	4140	4140	4140	4140	0
79	20231121	174700	294716120	4140	4140	4140	4140	0
80	20231121	174600	294716120	4140	4140	4140	4140	0
81	20231121	174500	294716120	4140	4140	4140	4140	0
82	20231121	174400	294716120	4140	4140	4140	4140	0
83	20231121	174300	294716120	4140	4140	4140	4140	0
84	20231121	174200	294716120	4140	4140	4140	4140	0
85	20231121	174100	294716120	4140	4140	4140	4140	0
86	20231121	174000	294716120	4140	4140	4140	4140	0
87	20231121	173900	294716120	4140	4140	4140	4140	0
88	20231121	173800	294716120	4140	4140	4140	4140	0
89	20231121	173700	294716120	4140	4140	4140	4140	0
90	20231121	173600	294716120	4140	4140	4140	4140	0
91	20231121	173500	294716120	4140	4140	4140	4140	0
92	20231121	173400	294716120	4140	4140	4140	4140	268
93	20231121	173300	294716120	4140	4140	4140	4140	0
94	20231121	173200	294716120	4140	4140	4140	4140	0
95	20231121	173100	294716120	4140	4140	4140	4140	0
96	20231121	173000	294716120	4140	4140	4140	4140	0
97	20231121	172900	294716120	4140	4140	4140	4140	0
98	20231121	172800	294716120	4140	4140	4140	4140	0
99	20231121	172700	294716120	4140	4140	4140	4140	0
100	20231121	172600	294716120	4140	4140	4140	4140	0
101	20231121	172500	294716120	4140	4140	4140	4140	0
102	20231121	172400	294716120	4140	4140	4140	4140	0
103	20231121	172300	294716120	4140	4140	4140	4140	0
104	20231121	172200	294716120	4140	4140	4140	4140	0
105	20231121	172100	294716120	4140	4140	4140	4140	0
106	20231121	172000	294716120	4140	4140	4140	4140	0
107	20231121	171900	294716120	4140	4140	4140	4140	0
108	20231121	171800	294716120	4140	4140	4140	4140	0
109	20231121	171700	294716120	4140	4140	4140	4140	0
110	20231121	171600	294716120	4140	4140	4140	4140	0
111	20231121	171500	294716120	4140	4140	4140	4140	0
112	20231121	171400	294716120	4140	4140	4140	4140	0
113	20231121	171300	294716120	4140	4140	4140	4140	0
114	20231121	171200	294716120	4140	4140	4140	4140	0
115	20231121	171100	294716120	4140	4140	4140	4140	0
116	20231121	171000	294716120	4140	4140	4140	4140	0
117	20231121	170900	294716120	4140	4140	4140	4140	0
118	20231121	170800	294716120	4140	4140	4140	4140	0
119	20231121	170700	294716120	4140	4140	4140	4140	0
120	20231121	170600	294716120	4140	4140	4140	4140	0
121	20231121	170500	294716120	4140	4140	4140	4140	0
122	20231121	170400	294716120	4140	4140	4140	4140	268
123	20231121	170300	294716120	4140	4140	4140	4140	0
124	20231121	170200	294716120	4140	4140	4140	4140	0
125	20231121	170100	294716120	4140	4140	4140	4140	0
126	20231121	170000	294716120	4140	4140	4140	4140	0
127	20231121	165900	294716120	4140	4140	4140	4140	0
128	20231121	165800	294716120	4140	4140	4140	4140	0
129	20231121	165700	294716120	4140	4140	4140	4140	0
130	20231121	165600	294716120	4140	4140	4140	4140	0
131	20231121	165500	294716120	4140	4140	4140	4140	0
132	20231121	165400	294716120	4140	4140	4140	4140	0
133	20231121	165300	294716120	4140	4140	4140	4140	0
134	20231121	165200	294716120	4140	4140	4140	4140	0
135	20231121	165100	294716120	4140	4140	4140	4140	0
136	20231121	165000	294716120	4140	4140	4140	4140	0
137	20231121	164900	294716120	4140	4140	4140	4140	0
138	20231121	164800	294716120	4140	4140	4140	4140	0
139	20231121	164700	294716120	4140	4140	4140	4140	0
140	20231121	164600	294716120	4140	4140	4140	4140	0
141	20231121	164500	294716120	4140	4140	4140	4140	0
142	20231121	164400	294716120	4140	4140	4140	4140	0
143	20231121	164300	294716120	4140	4140	4140	4140	0
144	20231121	164200	294716120	4140	4140	4140	4140	0
145	20231121	164100	294716120	4140	4140	4140	4140	0
146	20231121	164000	294716120	4140	4140	4140	4140	0
147	20231121	163900	294716120	4140	4140	4140	4140	0
148	20231121	163800	294716120	4140	4140	4140	4140	0
149	20231121	163700	294716120	4140	4140	4140	4140	0
150	20231121	163600	294716120	4140	4140	4140	4140	0
151	20231121	163500	294716120	4140	4140	4140	4140	0
152	20231121	163400	294716120	4140	4140	4140	4140	268
153	20231121	163300	294716120	4140	4140	4140	4140	0
154	20231121	163200	294716120	4140	4140	4140	4140	0
155	20231121	163100	294716120	4140	4140	4140	4140	0
156	20231121	163000	294716120	4140	4140	4140	4140	0
157	20231121	162900	294716120	4140	4140	4140	4140	0
158	20231121	162800	294716120	4140	4140	4140	4140	0
159	20231121	162700	294716120	4140	4140	4140	4140	0
160	20231121	162600	294716120	4140	4140	4140	4140	0
161	20231121	162500	294716120	4140	4140	4140	4140	0
162	20231121	162400	294716120	4140	4140	4140	4140	0
163	20231121	162300	294716120	4140	4140	4140	4140	0
164	20231121	162200	294716120	4140	4140	4140	4140	0
165	20231121	162100	294716120	4140	4140	4140	4140	0
166	20231121	162000	294716120	4140	4140	4140	4140	0
167	20231121	161900	294716120	4140	4140	4140	4140	0
168	20231121	161800	294716120	4140	4140	4140	4140	0
169	20231121	161700	294716120	4140	4140	4140	4140	0
170	20231121	161600	294716120	4140	4140	4140	4140	0
171	20231121	161500	294716120	4140	4140	4140	4140	0
172	20231121	161400	294716120	4140	4140	4140	4140	0
173	20231121	161300	294716120	4140	4140	4140	4140	0
174	20231121	161200	294716120	4140	4140	4140	4140	0
175	20231121	161100	294716120	4140	4140	4140	4140	0
176	20231121	161000	294716120	4140	4140	4140	4140	0
177	20231121	160900	294716120	4140	4140	4140	4140	0
178	20231121	160800	294716120	4140	4140	4140	4140	0
179	20231121	160700	294716120	4140	4140	4140	4140	0
180	20231121	160600	294716120	4140	4140	4140	4140	0
181	20231121	160500	294716120	4140	4140	4140	4140	0
182	20231121	160400	294716120	4140	4140	4140	4140	268
183	20231121	160300	294716120	4140	4140	4140	4140	0
184	20231121	160200	294716120	4140	4140	4140	4140	0
185	20231121	160100	294716120	4140	4140	4140	4140	0
186	20231121	160000	294716120	4140	4140	4140	4140	0
187	20231121	155900	294716120	4140	4140	4140	4140	0
188	20231121	155800	294716120	4140	4140	4140	4140	0
189	20231121	155700	294716120	4140	4140	4140	4140	0
190	20231121	155600	294716120	4140	4140	4140	4140	0
191	20231121	155500	294716120	4140	4140	4140	4140	0
192	20231121	155400	294716120	4140	4140	4140	4140	0
193	20231121	155300	294716120	4140	4140	4140	4140	0
194	20231121	155200	294716120	4140	4140	4140	4140	0
195	20231121	155100	294716120	4140	4140	4140	4140	0
196	20231121	155000	294716120	4140	4140	4140	4140	0
197	20231121	154900	294716120	4140	4140	4140	4140	0
198	20231121	154800	294716120	4140	4140	4140	4140	0
199	20231121	154700	294716120	4140	4140	4140	4140	0
200	20231121	154600	294716120	4140	4140	4140	4140	0
201	20231121	154500	294716120	4140	4140	4140	4140	0
202	20231121	154400	294716120	4140	4140	4140	4140	0
203	20231121	154300	294716120	4140	4140	4140	4140	0
204	20231121	154200	294716120	4140	4140	4140	4140	0
205	20231121	154100	294716120	4140	4140	4140	4140	0
206	20231121	154000	294716120	4140	4140	4140	4140	0
207	20231121	153900	294716120	4140	4140	4140	4140	0
208	20231121	153800	294716120	4140	4140	4140	4140	0
209	20231121	153700	294716120	4140	4140	4140	4140	0
210	20231121	153600	294716120	4140	4140	4140	4140	0
211	20231121	153500	294716120	4140	4140	4140	4140	0
212	20231121	153400	294716120	4140	4140	4140	4140	268
213	20231121	153300	294716120	4140	4140	4140	4140	0
214	20231121	153200	294716120	4140	4140	4140	4140	0
215	20231121	153100	294716120	4140	4140	4140	4140	0
216	20231121	153000	294716120	4140	4140	4140	4140	268
217	20231121	152900	293606600	4140	4140	4140	4140	0
218	20231121	152800	293606600	4140	4140	4140	4140	0
219	20231121	152700	293606600	4140	4140	4140	4140	0
220	20231121	152600	293606600	4140	4140	4140	4140	0
221	20231121	152500	293606600	4140	4140	4140	4140	0
222	20231121	152400	293606600	4140	4140	4140	4140	0
223	20231121	152300	293606600	4140	4140	4140	4140	0
224	20231121	152200	293606600	4140	4140	4140	4140	0
225	20231121	152100	293606600	4140	4140	4140	4140	0
226	20231121	152000	293606600	4140	4140	4140	4140	0
227	20231121	151900	293606600	4140	4135	4140	4135	48
228	20231121	151800	293408115	4140	4140	4140	4140	1
229	20231121	151700	293403975	4140	4140	4140	4140	411
230	20231121	151600	291702435	4135	4140	4140	4135	1030
231	20231121	151500	287443230	4135	4135	4135	4135	158
232	20231121	151400	286789900	4140	4140	4140	4140	10
233	20231121	151300	286748500	4145	4145	4145	4145	0
234	20231121	151200	286748500	4145	4140	4145	4140	71
235	20231121	151100	286454555	4140	4140	4140	4140	88
236	20231121	151000	286090235	4140	4135	4140	4130	1833
237	20231121	150900	278507975	4140	4135	4140	4135	2
238	20231121	150800	278499700	4140	4135	4140	4135	52
239	20231121	150700	278284675	4140	4140	4140	4140	0
240	20231121	150600	278284675	4140	4140	4140	4140	0
241	20231121	150500	278284675	4140	4140	4140	4140	0
242	20231121	150400	278284675	4140	4140	4140	4140	0
243	20231121	150300	278284675	4140	4140	4140	4140	0
244	20231121	150200	278284675	4140	4140	4140	4140	10
245	20231121	150100	278243275	4140	4140	4140	4140	0
246	20231121	150000	278243275	4140	4140	4140	4140	0
247	20231121	145900	278243275	4140	4140	4140	4140	0
248	20231121	145800	278243275	4140	4140	4140	4140	10
249	20231121	145700	278201875	4140	4140	4140	4140	1
250	20231121	145600	278197735	4135	4135	4135	4135	1
251	20231121	145500	278193600	4140	4140	4140	4140	43
252	20231121	145400	278015580	4140	4140	4140	4140	1
253	20231121	145300	278011440	4135	4135	4135	4135	0
254	20231121	145200	278011440	4135	4135	4135	4135	1135
255	20231121	145100	273318215	4140	4140	4140	4140	0
256	20231121	145000	273318215	4140	4140	4140	4140	3
257	20231121	144900	273305795	4140	4145	4145	4140	111
258	20231121	144800	272846250	4140	4140	4140	4140	110
259	20231121	144700	272390850	4140	4135	4140	4135	1239
260	20231121	144600	267261935	4130	4130	4130	4130	1
261	20231121	144500	267257805	4135	4135	4135	4135	1
262	20231121	144400	267253670	4135	4135	4135	4135	0
263	20231121	144300	267253670	4135	4135	4135	4135	0
264	20231121	144200	267253670	4135	4135	4135	4135	85
265	20231121	144100	266902195	4130	4130	4130	4130	0
266	20231121	144000	266902195	4130	4130	4130	4130	0
267	20231121	143900	266902195	4130	4130	4130	4130	0
268	20231121	143800	266902195	4130	4130	4135	4130	123
269	20231121	143700	266393600	4135	4135	4135	4135	150
270	20231121	143600	265773350	4135	4135	4135	4135	0
271	20231121	143500	265773350	4135	4135	4135	4135	0
272	20231121	143400	265773350	4135	4135	4135	4135	0
273	20231121	143300	265773350	4135	4135	4135	4135	0
274	20231121	143200	265773350	4135	4135	4135	4135	0
275	20231121	143100	265773350	4135	4135	4135	4135	1
276	20231121	143000	265769215	4135	4135	4135	4135	500
277	20231121	142900	263701715	4135	4135	4135	4135	0
278	20231121	142800	263701715	4135	4135	4135	4135	57
279	20231121	142700	263466020	4135	4135	4135	4135	0
280	20231121	142600	263466020	4135	4135	4135	4135	0
281	20231121	142500	263466020	4135	4135	4135	4135	101
282	20231121	142400	263048385	4140	4140	4140	4140	0
283	20231121	142300	263048385	4140	4140	4140	4140	0
284	20231121	142200	263048385	4140	4140	4140	4140	252
285	20231121	142100	262005105	4140	4140	4140	4140	0
286	20231121	142000	262005105	4140	4140	4140	4140	0
287	20231121	141900	262005105	4140	4140	4140	4140	4
288	20231121	141800	261988545	4140	4140	4140	4140	8
289	20231121	141700	261955425	4140	4140	4140	4140	62
290	20231121	141600	261698745	4140	4140	4140	4140	200
291	20231121	141500	260870745	4140	4140	4140	4140	4
292	20231121	141400	260854185	4140	4140	4140	4140	604
293	20231121	141300	258353625	4140	4135	4140	4135	1108
294	20231121	141200	253768490	4130	4130	4130	4130	0
295	20231121	141100	253768490	4130	4135	4135	4130	502
296	20231121	141000	251695220	4135	4135	4135	4135	0
297	20231121	140900	251695220	4135	4135	4135	4135	100
298	20231121	140800	251281720	4135	4135	4135	4135	0
299	20231121	140700	251281720	4135	4135	4135	4135	0
300	20231121	140600	251281720	4135	4135	4135	4135	0
301	20231121	140500	251281720	4135	4135	4135	4135	1
302	20231121	140400	251277585	4135	4135	4135	4135	0
303	20231121	140300	251277585	4135	4135	4135	4135	0
304	20231121	140200	251277585	4135	4135	4135	4135	0
305	20231121	140100	251277585	4135	4135	4135	4135	0
306	20231121	140000	251277585	4135	4135	4135	4135	0
307	20231121	135900	251277585	4135	4135	4135	4135	500
308	20231121	135800	249210085	4135	4135	4135	4135	0
309	20231121	135700	249210085	4135	4135	4135	4135	0
310	20231121	135600	249210085	4135	4135	4135	4135	0
311	20231121	135500	249210085	4135	4135	4135	4135	39
312	20231121	135400	249048820	4135	4135	4135	4135	0
313	20231121	135300	249048820	4135	4135	4135	4135	0
314	20231121	135200	249048820	4135	4135	4135	4135	0
315	20231121	135100	249048820	4135	4135	4135	4135	13
316	20231121	135000	248995065	4135	4135	4135	4130	322
317	20231121	134900	247663605	4135	4135	4135	4135	40
318	20231121	134800	247498205	4135	4135	4135	4135	399
319	20231121	134700	245848340	4135	4135	4135	4135	5
320	20231121	134600	245827665	4135	4135	4135	4135	0
321	20231121	134500	245827665	4135	4135	4135	4135	614
322	20231121	134400	243288775	4135	4135	4135	4135	0
323	20231121	134300	243288775	4135	4135	4135	4135	0
324	20231121	134200	243288775	4135	4135	4135	4135	700
325	20231121	134100	240394275	4135	4135	4135	4135	111
326	20231121	134000	239935290	4140	4140	4140	4140	0
327	20231121	133900	239935290	4140	4140	4140	4140	0
328	20231121	133800	239935290	4140	4140	4140	4140	0
329	20231121	133700	239935290	4140	4140	4140	4140	100
330	20231121	133600	239521290	4140	4140	4140	4140	2280
331	20231121	133500	230082090	4150	4150	4150	4150	8
332	20231121	133400	230048890	4150	4145	4150	4145	710
333	20231121	133300	227105680	4145	4145	4145	4145	10
334	20231121	133200	227064230	4145	4145	4145	4145	970
335	20231121	133100	223043580	4145	4145	4145	4145	88
336	20231121	133000	222678820	4140	4140	4140	4140	2463
337	20231121	132900	212482000	4135	4135	4135	4135	1510
338	20231121	132800	206238150	4125	4125	4125	4125	0
339	20231121	132700	206238150	4125	4125	4125	4125	0
340	20231121	132600	206238150	4125	4125	4125	4125	0
341	20231121	132500	206238150	4125	4125	4125	4125	0
342	20231121	132400	206238150	4125	4125	4125	4125	0
343	20231121	132300	206238150	4125	4125	4125	4125	0
344	20231121	132200	206238150	4125	4125	4125	4125	6
345	20231121	132100	206213400	4125	4125	4125	4125	1
346	20231121	132000	206209275	4125	4130	4130	4125	501
347	20231121	131900	204140150	4125	4125	4125	4125	0
348	20231121	131800	204140150	4125	4125	4125	4125	0
349	20231121	131700	204140150	4125	4125	4125	4125	0
350	20231121	131600	204140150	4125	4125	4125	4125	1
351	20231121	131500	204136025	4130	4130	4130	4125	703
352	20231121	131400	201234970	4130	4130	4130	4130	0
353	20231121	131300	201234970	4130	4130	4130	4130	0
354	20231121	131200	201234970	4130	4130	4130	4130	0
355	20231121	131100	201234970	4130	4130	4130	4130	605
356	20231121	131000	198736320	4130	4130	4130	4130	0
357	20231121	130900	198736320	4130	4130	4130	4130	2
358	20231121	130800	198728060	4130	4130	4130	4130	0
359	20231121	130700	198728060	4130	4130	4130	4130	0
360	20231121	130600	198728060	4130	4130	4130	4130	0
361	20231121	130500	198728060	4130	4130	4130	4130	0
362	20231121	130400	198728060	4130	4130	4130	4130	0
363	20231121	130300	198728060	4130	4130	4130	4130	10
364	20231121	130200	198686760	4130	4130	4130	4130	0
365	20231121	130100	198686760	4130	4130	4130	4130	23
366	20231121	130000	198591770	4130	4130	4130	4130	0
367	20231121	125900	198591770	4130	4130	4130	4130	500
368	20231121	125800	196526770	4135	4135	4135	4135	102
369	20231121	125700	196105000	4130	4130	4130	4130	0
370	20231121	125600	196105000	4130	4130	4130	4130	0
371	20231121	125500	196105000	4130	4130	4130	4130	0
372	20231121	125400	196105000	4130	4130	4130	4130	0
373	20231121	125300	196105000	4130	4130	4130	4130	0
374	20231121	125200	196105000	4130	4130	4130	4130	0
375	20231121	125100	196105000	4130	4130	4130	4130	1
376	20231121	125000	196100870	4135	4135	4135	4135	90
377	20231121	124900	195728720	4125	4125	4125	4125	0
378	20231121	124800	195728720	4125	4130	4130	4125	443
379	20231121	124700	193901050	4130	4130	4130	4130	459
380	20231121	124600	192005380	4135	4135	4135	4135	0
381	20231121	124500	192005380	4135	4135	4135	4135	0
382	20231121	124400	192005380	4135	4135	4135	4135	0
383	20231121	124300	192005380	4135	4135	4135	4135	0
384	20231121	124200	192005380	4135	4135	4135	4135	0
385	20231121	124100	192005380	4135	4135	4135	4135	1
386	20231121	124000	192001245	4135	4135	4135	4135	0
387	20231121	123900	192001245	4135	4135	4135	4135	0
388	20231121	123800	192001245	4135	4135	4135	4135	0
389	20231121	123700	192001245	4135	4135	4135	4135	120
390	20231121	123600	191505045	4135	4135	4135	4135	0
391	20231121	123500	191505045	4135	4135	4135	4135	161
392	20231121	123400	190839310	4135	4135	4135	4135	0
393	20231121	123300	190839310	4135	4135	4135	4135	0
394	20231121	123200	190839310	4135	4135	4135	4135	3
395	20231121	123100	190826905	4130	4130	4130	4130	2
396	20231121	123000	190818645	4130	4130	4130	4130	0
397	20231121	122900	190818645	4130	4130	4130	4130	0
398	20231121	122800	190818645	4130	4130	4130	4130	0
399	20231121	122700	190818645	4130	4130	4130	4130	9
400	20231121	122600	190781475	4130	4130	4130	4130	0
401	20231121	122500	190781475	4130	4130	4130	4130	70
402	20231121	122400	190492375	4130	4135	4135	4130	317
403	20231121	122300	189182915	4135	4135	4135	4135	0
404	20231121	122200	189182915	4135	4135	4135	4135	0
405	20231121	122100	189182915	4135	4135	4135	4135	0
406	20231121	122000	189182915	4135	4135	4135	4135	0
407	20231121	121900	189182915	4135	4135	4135	4135	12
408	20231121	121800	189133295	4135	4135	4135	4135	0
409	20231121	121700	189133295	4135	4135	4135	4135	0
410	20231121	121600	189133295	4135	4135	4135	4135	0
411	20231121	121500	189133295	4135	4135	4135	4135	100
412	20231121	121400	188719795	4135	4135	4135	4135	50
413	20231121	121300	188513045	4130	4130	4130	4130	0
414	20231121	121200	188513045	4130	4130	4130	4130	1
415	20231121	121100	188508915	4130	4130	4130	4130	40
416	20231121	121000	188343715	4130	4135	4135	4130	380
417	20231121	120900	186773515	4140	4140	4140	4140	0
418	20231121	120800	186773515	4140	4140	4140	4140	115
419	20231121	120700	186297415	4140	4140	4140	4140	0
420	20231121	120600	186297415	4140	4140	4140	4140	0
421	20231121	120500	186297415	4140	4140	4140	4140	501
422	20231121	120400	184223275	4135	4135	4135	4135	0
423	20231121	120300	184223275	4135	4135	4135	4135	2200
424	20231121	120200	175126275	4135	4135	4135	4135	0
425	20231121	120100	175126275	4135	4135	4135	4135	1
426	20231121	120000	175122140	4140	4140	4140	4140	10
427	20231121	115900	175080740	4135	4135	4135	4135	775
428	20231121	115800	171876115	4135	4135	4135	4135	36
429	20231121	115700	171727255	4135	4135	4135	4135	0
430	20231121	115600	171727255	4135	4135	4135	4135	0
431	20231121	115500	171727255	4135	4135	4135	4135	0
432	20231121	115400	171727255	4135	4135	4135	4135	116
433	20231121	115300	171247595	4135	4135	4135	4135	501
434	20231121	115200	169175960	4140	4140	4140	4140	0
435	20231121	115100	169175960	4140	4140	4140	4140	0
436	20231121	115000	169175960	4140	4140	4140	4140	0
437	20231121	114900	169175960	4140	4140	4140	4140	0
438	20231121	114800	169175960	4140	4140	4140	4140	0
439	20231121	114700	169175960	4140	4135	4140	4135	244
440	20231121	114600	168166940	4135	4135	4135	4135	1990
441	20231121	114500	159938290	4130	4130	4130	4130	0
442	20231121	114400	159938290	4130	4130	4130	4130	0
443	20231121	114300	159938290	4130	4130	4130	4130	0
444	20231121	114200	159938290	4130	4130	4130	4130	0
445	20231121	114100	159938290	4130	4130	4130	4130	42
446	20231121	114000	159764830	4135	4135	4135	4135	0
447	20231121	113900	159764830	4135	4135	4135	4135	0
448	20231121	113800	159764830	4135	4135	4135	4135	1200
449	20231121	113700	154802830	4130	4130	4130	4130	678
450	20231121	113600	152002690	4125	4125	4125	4125	0
451	20231121	113500	152002690	4125	4125	4125	4125	0
452	20231121	113400	152002690	4125	4125	4125	4125	0
453	20231121	113300	152002690	4125	4125	4125	4125	0
454	20231121	113200	152002690	4125	4125	4125	4125	4
455	20231121	113100	151986190	4130	4130	4130	4130	100
456	20231121	113000	151573190	4120	4120	4120	4120	0
457	20231121	112900	151573190	4120	4120	4120	4120	0
458	20231121	112800	151573190	4120	4120	4120	4120	0
459	20231121	112700	151573190	4120	4120	4120	4120	0
460	20231121	112600	151573190	4120	4120	4120	4120	1
461	20231121	112500	151569070	4130	4130	4130	4130	1
462	20231121	112400	151564940	4120	4120	4120	4120	633
463	20231121	112300	148956980	4130	4130	4130	4130	121
464	20231121	112200	148457250	4130	4135	4135	4130	232
465	20231121	112100	147499085	4135	4125	4135	4125	2817
466	20231121	112000	135861780	4125	4125	4125	4125	400
467	20231121	111900	134211780	4125	4125	4125	4125	12
468	20231121	111800	134162280	4125	4125	4125	4125	1
469	20231121	111700	134158155	4125	4125	4125	4125	0
470	20231121	111600	134158155	4125	4125	4125	4125	0
471	20231121	111500	134158155	4125	4125	4125	4125	200
472	20231121	111400	133333155	4125	4125	4125	4125	0
473	20231121	111300	133333155	4125	4125	4125	4125	1
474	20231121	111200	133329030	4130	4130	4130	4130	0
475	20231121	111100	133329030	4130	4130	4130	4130	3
476	20231121	111000	133316640	4125	4125	4125	4125	0
477	20231121	110900	133316640	4125	4125	4125	4125	0
478	20231121	110800	133316640	4125	4125	4125	4125	1
479	20231121	110700	133312515	4135	4130	4135	4130	1237
480	20231121	110600	128203700	4130	4130	4130	4130	100
481	20231121	110500	127790700	4130	4130	4130	4130	2
482	20231121	110400	127782440	4130	4130	4130	4130	18
483	20231121	110300	127708100	4130	4130	4130	4130	0
484	20231121	110200	127708100	4130	4130	4130	4130	1
485	20231121	110100	127703970	4125	4125	4125	4125	0
486	20231121	110000	127703970	4125	4125	4125	4125	1
487	20231121	105900	127699845	4125	4125	4125	4125	1
488	20231121	105800	127695720	4125	4125	4125	4125	0
489	20231121	105700	127695720	4125	4125	4125	4125	300
490	20231121	105600	126458220	4130	4130	4130	4130	0
491	20231121	105500	126458220	4130	4130	4130	4130	0
492	20231121	105400	126458220	4130	4130	4130	4130	1
493	20231121	105300	126454090	4130	4130	4130	4130	0
494	20231121	105200	126454090	4130	4130	4130	4130	0
495	20231121	105100	126454090	4130	4130	4130	4130	1160
496	20231121	105000	121663290	4120	4120	4120	4120	2
497	20231121	104900	121655050	4120	4120	4130	4120	67
498	20231121	104800	121378685	4125	4125	4125	4125	2610
499	20231121	104700	110612435	4120	4120	4120	4120	0
500	20231121	104600	110612435	4120	4120	4120	4120	0
501	20231121	104500	110612435	4120	4120	4120	4120	0
502	20231121	104400	110612435	4120	4120	4120	4120	76
503	20231121	104300	110299315	4120	4120	4120	4120	0
504	20231121	104200	110299315	4120	4120	4120	4120	486
505	20231121	104100	108296995	4115	4115	4115	4115	0
506	20231121	104000	108296995	4115	4115	4115	4115	50
507	20231121	103900	108091245	4125	4125	4125	4125	1
508	20231121	103800	108087120	4120	4120	4120	4115	2578
509	20231121	103700	97465900	4125	4125	4125	4125	0
510	20231121	103600	97465900	4125	4125	4125	4125	0
511	20231121	103500	97465900	4125	4125	4125	4125	0
512	20231121	103400	97465900	4125	4125	4125	4125	0
513	20231121	103300	97465900	4125	4125	4125	4125	45
514	20231121	103200	97280275	4125	4125	4125	4125	0
515	20231121	103100	97280275	4125	4125	4125	4125	128
516	20231121	103000	96752275	4125	4125	4125	4125	5
517	20231121	102900	96731650	4120	4120	4120	4120	0
518	20231121	102800	96731650	4120	4120	4120	4120	567
519	20231121	102700	94395610	4115	4115	4115	4115	0
520	20231121	102600	94395610	4115	4115	4115	4115	0
521	20231121	102500	94395610	4115	4115	4115	4115	0
522	20231121	102400	94395610	4115	4115	4115	4115	0
523	20231121	102300	94395610	4115	4115	4115	4115	0
524	20231121	102200	94395610	4115	4115	4115	4115	0
525	20231121	102100	94395610	4115	4115	4115	4115	0
526	20231121	102000	94395610	4115	4115	4115	4115	0
527	20231121	101900	94395610	4115	4120	4120	4115	1057
528	20231121	101800	90043765	4125	4125	4125	4125	0
529	20231121	101700	90043765	4125	4125	4125	4125	0
530	20231121	101600	90043765	4125	4125	4125	4125	0
531	20231121	101500	90043765	4125	4125	4125	4125	0
532	20231121	101400	90043765	4125	4125	4125	4125	1011
533	20231121	101300	85873390	4120	4120	4120	4120	0
534	20231121	101200	85873390	4120	4120	4120	4120	0
535	20231121	101100	85873390	4120	4120	4120	4120	0
536	20231121	101000	85873390	4120	4120	4120	4120	0
537	20231121	100900	85873390	4120	4120	4120	4120	0
538	20231121	100800	85873390	4120	4120	4120	4120	1
539	20231121	100700	85869270	4120	4120	4120	4120	77
540	20231121	100600	85552030	4120	4120	4120	4120	0
541	20231121	100500	85552030	4120	4120	4120	4120	0
542	20231121	100400	85552030	4120	4120	4120	4120	0
543	20231121	100300	85552030	4120	4120	4120	4120	0
544	20231121	100200	85552030	4120	4120	4120	4120	0
545	20231121	100100	85552030	4120	4120	4120	4120	0
546	20231121	100000	85552030	4120	4120	4120	4120	0
547	20231121	095900	85552030	4120	4120	4120	4120	1
548	20231121	095800	85547910	4125	4125	4125	4125	0
549	20231121	095700	85547910	4125	4125	4125	4125	0
550	20231121	095600	85547910	4125	4125	4125	4125	0
551	20231121	095500	85547910	4125	4125	4125	4125	0
552	20231121	095400	85547910	4125	4125	4125	4125	0
553	20231121	095300	85547910	4125	4125	4125	4125	532
554	20231121	095200	83353410	4115	4115	4115	4115	0
555	20231121	095100	83353410	4115	4115	4115	4115	0
556	20231121	095000	83353410	4115	4115	4115	4115	0
557	20231121	094900	83353410	4115	4115	4115	4115	0
558	20231121	094800	83353410	4115	4115	4115	4115	0
559	20231121	094700	83353410	4115	4115	4115	4115	0
560	20231121	094600	83353410	4115	4115	4115	4115	0
561	20231121	094500	83353410	4115	4115	4115	4115	0
562	20231121	094400	83353410	4115	4115	4115	4115	0
563	20231121	094300	83353410	4115	4115	4115	4115	0
564	20231121	094200	83353410	4115	4115	4115	4115	0
565	20231121	094100	83353410	4115	4130	4130	4115	2
566	20231121	094000	83345165	4115	4115	4115	4115	0
567	20231121	093900	83345165	4115	4130	4130	4115	3
568	20231121	093800	83332790	4115	4115	4115	4115	0
569	20231121	093700	83332790	4115	4115	4115	4115	1
570	20231121	093600	83328675	4130	4130	4130	4130	1723
571	20231121	093500	76212685	4130	4130	4130	4130	0
572	20231121	093400	76212685	4130	4130	4135	4130	4607
573	20231121	093300	57180250	4130	4115	4130	4115	382
574	20231121	093200	55606410	4115	4120	4120	4115	475
575	20231121	093100	53649420	4120	4120	4120	4120	1
576	20231121	093000	53645300	4125	4120	4125	4120	2
577	20231121	092900	53637055	4120	4125	4125	4120	339
578	20231121	092800	52238690	4130	4130	4130	4130	700
579	20231121	092700	49347690	4130	4130	4130	4130	0
580	20231121	092600	49347690	4130	4130	4130	4130	157
581	20231121	092500	48699280	4135	4130	4135	4130	79
582	20231121	092400	48372715	4130	4130	4130	4130	0
583	20231121	092300	48372715	4130	4135	4135	4130	1031
584	20231121	092200	44114550	4135	4135	4140	4135	502
585	20231121	092100	42038775	4135	4135	4140	4135	675
586	20231121	092000	39247615	4130	4130	4135	4130	1631
587	20231121	091900	32506440	4120	4120	4120	4120	248
588	20231121	091800	31484680	4120	4120	4120	4120	0
589	20231121	091700	31484680	4120	4130	4135	4120	1222
590	20231121	091600	26435325	4100	4110	4130	4100	252
591	20231121	091500	25399665	4110	4110	4110	4110	1
592	20231121	091400	25395555	4130	4130	4130	4130	75
593	20231121	091300	25085805	4110	4130	4130	4110	2
594	20231121	091200	25077565	4110	4130	4130	4110	2
595	20231121	091100	25069325	4110	4130	4130	4110	101
596	20231121	091000	24654195	4110	4110	4110	4110	823
597	20231121	090900	21271665	4110	4130	4130	4110	2
598	20231121	090800	21263425	4110	4110	4110	4110	0
599	20231121	090700	21263425	4110	4110	4110	4110	101
600	20231121	090600	20848315	4130	4135	4135	4110	2174
601	20231121	090500	11910890	4110	4110	4110	4110	0
602	20231121	090400	11910890	4110	4110	4110	4110	1
603	20231121	090300	11906780	4140	4135	4140	4135	62
604	20231121	090200	11650350	4135	4110	4135	4110	251
605	20231121	090100	10618715	4110	4110	4110	4110	379
606	20231121	090000	9061025	4105	4100	4105	4100	2210