KissMeData/051390/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	192200	165086000	4075	4075	4075	4075	2589
3	20231120	192100	165086000	4075	4075	4075	4075	0
4	20231120	192000	165086000	4075	4075	4075	4075	0
5	20231120	191900	165086000	4075	4075	4075	4075	0
6	20231120	191800	165086000	4075	4075	4075	4075	0
7	20231120	191700	165086000	4075	4075	4075	4075	0
8	20231120	191600	165086000	4075	4075	4075	4075	0
9	20231120	191500	165086000	4075	4075	4075	4075	0
10	20231120	191400	165086000	4075	4075	4075	4075	0
11	20231120	191300	165086000	4075	4075	4075	4075	0
12	20231120	191200	165086000	4075	4075	4075	4075	0
13	20231120	191100	165086000	4075	4075	4075	4075	0
14	20231120	191000	165086000	4075	4075	4075	4075	0
15	20231120	190900	165086000	4075	4075	4075	4075	0
16	20231120	190800	165086000	4075	4075	4075	4075	0
17	20231120	190700	165086000	4075	4075	4075	4075	0
18	20231120	190600	165086000	4075	4075	4075	4075	0
19	20231120	190500	165086000	4075	4075	4075	4075	0
20	20231120	190400	165086000	4075	4075	4075	4075	0
21	20231120	190300	165086000	4075	4075	4075	4075	0
22	20231120	190200	165086000	4075	4075	4075	4075	0
23	20231120	190100	165086000	4075	4075	4075	4075	0
24	20231120	190000	165086000	4075	4075	4075	4075	0
25	20231120	185900	165086000	4075	4075	4075	4075	0
26	20231120	185800	165086000	4075	4075	4075	4075	0
27	20231120	185700	165086000	4075	4075	4075	4075	0
28	20231120	185600	165086000	4075	4075	4075	4075	0
29	20231120	185500	165086000	4075	4075	4075	4075	0
30	20231120	185400	165086000	4075	4075	4075	4075	0
31	20231120	185300	165086000	4075	4075	4075	4075	0
32	20231120	185200	165086000	4075	4075	4075	4075	2589
33	20231120	185100	165086000	4075	4075	4075	4075	0
34	20231120	185000	165086000	4075	4075	4075	4075	0
35	20231120	184900	165086000	4075	4075	4075	4075	0
36	20231120	184800	165086000	4075	4075	4075	4075	0
37	20231120	184700	165086000	4075	4075	4075	4075	0
38	20231120	184600	165086000	4075	4075	4075	4075	0
39	20231120	184500	165086000	4075	4075	4075	4075	0
40	20231120	184400	165086000	4075	4075	4075	4075	0
41	20231120	184300	165086000	4075	4075	4075	4075	0
42	20231120	184200	165086000	4075	4075	4075	4075	0
43	20231120	184100	165086000	4075	4075	4075	4075	0
44	20231120	184000	165086000	4075	4075	4075	4075	0
45	20231120	183900	165086000	4075	4075	4075	4075	0
46	20231120	183800	165086000	4075	4075	4075	4075	0
47	20231120	183700	165086000	4075	4075	4075	4075	0
48	20231120	183600	165086000	4075	4075	4075	4075	0
49	20231120	183500	165086000	4075	4075	4075	4075	0
50	20231120	183400	165086000	4075	4075	4075	4075	0
51	20231120	183300	165086000	4075	4075	4075	4075	0
52	20231120	183200	165086000	4075	4075	4075	4075	0
53	20231120	183100	165086000	4075	4075	4075	4075	0
54	20231120	183000	165086000	4075	4075	4075	4075	0
55	20231120	182900	165086000	4075	4075	4075	4075	0
56	20231120	182800	165086000	4075	4075	4075	4075	0
57	20231120	182700	165086000	4075	4075	4075	4075	0
58	20231120	182600	165086000	4075	4075	4075	4075	0
59	20231120	182500	165086000	4075	4075	4075	4075	0
60	20231120	182400	165086000	4075	4075	4075	4075	0
61	20231120	182300	165086000	4075	4075	4075	4075	0
62	20231120	182200	165086000	4075	4075	4075	4075	2589
63	20231120	182100	165086000	4075	4075	4075	4075	0
64	20231120	182000	165086000	4075	4075	4075	4075	0
65	20231120	181900	165086000	4075	4075	4075	4075	0
66	20231120	181800	165086000	4075	4075	4075	4075	0
67	20231120	181700	165086000	4075	4075	4075	4075	0
68	20231120	181600	165086000	4075	4075	4075	4075	0
69	20231120	181500	165086000	4075	4075	4075	4075	0
70	20231120	181400	165086000	4075	4075	4075	4075	0
71	20231120	181300	165086000	4075	4075	4075	4075	0
72	20231120	181200	165086000	4075	4075	4075	4075	0
73	20231120	181100	165086000	4075	4075	4075	4075	0
74	20231120	181000	165086000	4075	4075	4075	4075	0
75	20231120	180900	165086000	4075	4075	4075	4075	0
76	20231120	180800	165086000	4075	4075	4075	4075	0
77	20231120	180700	165086000	4075	4075	4075	4075	0
78	20231120	180600	165086000	4075	4075	4075	4075	0
79	20231120	180500	165086000	4075	4075	4075	4075	0
80	20231120	180400	165086000	4075	4075	4075	4075	0
81	20231120	180300	165086000	4075	4075	4075	4075	0
82	20231120	180200	165086000	4075	4075	4075	4075	0
83	20231120	180100	165086000	4075	4075	4075	4075	0
84	20231120	180000	165086000	4075	4075	4075	4075	0
85	20231120	175900	165086000	4075	4075	4075	4075	0
86	20231120	175800	165086000	4075	4075	4075	4075	0
87	20231120	175700	165086000	4075	4075	4075	4075	0
88	20231120	175600	165086000	4075	4075	4075	4075	0
89	20231120	175500	165086000	4075	4075	4075	4075	0
90	20231120	175400	165086000	4075	4075	4075	4075	0
91	20231120	175300	165086000	4075	4075	4075	4075	0
92	20231120	175200	165086000	4075	4075	4075	4075	2589
93	20231120	175100	165086000	4075	4075	4075	4075	0
94	20231120	175000	165086000	4075	4075	4075	4075	0
95	20231120	174900	165086000	4075	4075	4075	4075	0
96	20231120	174800	165086000	4075	4075	4075	4075	0
97	20231120	174700	165086000	4075	4075	4075	4075	0
98	20231120	174600	165086000	4075	4075	4075	4075	0
99	20231120	174500	165086000	4075	4075	4075	4075	0
100	20231120	174400	165086000	4075	4075	4075	4075	0
101	20231120	174300	165086000	4075	4075	4075	4075	0
102	20231120	174200	165086000	4075	4075	4075	4075	0
103	20231120	174100	165086000	4075	4075	4075	4075	0
104	20231120	174000	165086000	4075	4075	4075	4075	0
105	20231120	173900	165086000	4075	4075	4075	4075	0
106	20231120	173800	165086000	4075	4075	4075	4075	0
107	20231120	173700	165086000	4075	4075	4075	4075	0
108	20231120	173600	165086000	4075	4075	4075	4075	0
109	20231120	173500	165086000	4075	4075	4075	4075	0
110	20231120	173400	165086000	4075	4075	4075	4075	0
111	20231120	173300	165086000	4075	4075	4075	4075	0
112	20231120	173200	165086000	4075	4075	4075	4075	0
113	20231120	173100	165086000	4075	4075	4075	4075	0
114	20231120	173000	165086000	4075	4075	4075	4075	0
115	20231120	172900	165086000	4075	4075	4075	4075	0
116	20231120	172800	165086000	4075	4075	4075	4075	0
117	20231120	172700	165086000	4075	4075	4075	4075	0
118	20231120	172600	165086000	4075	4075	4075	4075	0
119	20231120	172500	165086000	4075	4075	4075	4075	0
120	20231120	172400	165086000	4075	4075	4075	4075	0
121	20231120	172300	165086000	4075	4075	4075	4075	0
122	20231120	172200	165086000	4075	4075	4075	4075	2589
123	20231120	172100	165086000	4075	4075	4075	4075	0
124	20231120	172000	165086000	4075	4075	4075	4075	0
125	20231120	171900	165086000	4075	4075	4075	4075	0
126	20231120	171800	165086000	4075	4075	4075	4075	0
127	20231120	171700	165086000	4075	4075	4075	4075	0
128	20231120	171600	165086000	4075	4075	4075	4075	0
129	20231120	171500	165086000	4075	4075	4075	4075	0
130	20231120	171400	165086000	4075	4075	4075	4075	0
131	20231120	171300	165086000	4075	4075	4075	4075	0
132	20231120	171200	165086000	4075	4075	4075	4075	0
133	20231120	171100	165086000	4075	4075	4075	4075	0
134	20231120	171000	165086000	4075	4075	4075	4075	0
135	20231120	170900	165086000	4075	4075	4075	4075	0
136	20231120	170800	165086000	4075	4075	4075	4075	0
137	20231120	170700	165086000	4075	4075	4075	4075	0
138	20231120	170600	165086000	4075	4075	4075	4075	0
139	20231120	170500	165086000	4075	4075	4075	4075	0
140	20231120	170400	165086000	4075	4075	4075	4075	0
141	20231120	170300	165086000	4075	4075	4075	4075	0
142	20231120	170200	165086000	4075	4075	4075	4075	0
143	20231120	170100	165086000	4075	4075	4075	4075	0
144	20231120	170000	165086000	4075	4075	4075	4075	0
145	20231120	165900	165086000	4075	4075	4075	4075	0
146	20231120	165800	165086000	4075	4075	4075	4075	0
147	20231120	165700	165086000	4075	4075	4075	4075	0
148	20231120	165600	165086000	4075	4075	4075	4075	0
149	20231120	165500	165086000	4075	4075	4075	4075	0
150	20231120	165400	165086000	4075	4075	4075	4075	0
151	20231120	165300	165086000	4075	4075	4075	4075	0
152	20231120	165200	165086000	4075	4075	4075	4075	2589
153	20231120	165100	165086000	4075	4075	4075	4075	0
154	20231120	165000	165086000	4075	4075	4075	4075	0
155	20231120	164900	165086000	4075	4075	4075	4075	0
156	20231120	164800	165086000	4075	4075	4075	4075	0
157	20231120	164700	165086000	4075	4075	4075	4075	0
158	20231120	164600	165086000	4075	4075	4075	4075	0
159	20231120	164500	165086000	4075	4075	4075	4075	0
160	20231120	164400	165086000	4075	4075	4075	4075	0
161	20231120	164300	165086000	4075	4075	4075	4075	0
162	20231120	164200	165086000	4075	4075	4075	4075	0
163	20231120	164100	165086000	4075	4075	4075	4075	0
164	20231120	164000	165086000	4075	4075	4075	4075	0
165	20231120	163900	165086000	4075	4075	4075	4075	0
166	20231120	163800	165086000	4075	4075	4075	4075	0
167	20231120	163700	165086000	4075	4075	4075	4075	0
168	20231120	163600	165086000	4075	4075	4075	4075	0
169	20231120	163500	165086000	4075	4075	4075	4075	0
170	20231120	163400	165086000	4075	4075	4075	4075	0
171	20231120	163300	165086000	4075	4075	4075	4075	0
172	20231120	163200	165086000	4075	4075	4075	4075	0
173	20231120	163100	165086000	4075	4075	4075	4075	0
174	20231120	163000	165086000	4075	4075	4075	4075	0
175	20231120	162900	165086000	4075	4075	4075	4075	0
176	20231120	162800	165086000	4075	4075	4075	4075	0
177	20231120	162700	165086000	4075	4075	4075	4075	0
178	20231120	162600	165086000	4075	4075	4075	4075	0
179	20231120	162500	165086000	4075	4075	4075	4075	0
180	20231120	162400	165086000	4075	4075	4075	4075	0
181	20231120	162300	165086000	4075	4075	4075	4075	0
182	20231120	162200	165086000	4075	4075	4075	4075	2589
183	20231120	162100	165086000	4075	4075	4075	4075	0
184	20231120	162000	165086000	4075	4075	4075	4075	0
185	20231120	161900	165086000	4075	4075	4075	4075	0
186	20231120	161800	165086000	4075	4075	4075	4075	0
187	20231120	161700	165086000	4075	4075	4075	4075	0
188	20231120	161600	165086000	4075	4075	4075	4075	0
189	20231120	161500	165086000	4075	4075	4075	4075	0
190	20231120	161400	165086000	4075	4075	4075	4075	0
191	20231120	161300	165086000	4075	4075	4075	4075	0
192	20231120	161200	165086000	4075	4075	4075	4075	0
193	20231120	161100	165086000	4075	4075	4075	4075	0
194	20231120	161000	165086000	4075	4075	4075	4075	0
195	20231120	160900	165086000	4075	4075	4075	4075	0
196	20231120	160800	165086000	4075	4075	4075	4075	0
197	20231120	160700	165086000	4075	4075	4075	4075	0
198	20231120	160600	165086000	4075	4075	4075	4075	0
199	20231120	160500	165086000	4075	4075	4075	4075	0
200	20231120	160400	165086000	4075	4075	4075	4075	0
201	20231120	160300	165086000	4075	4075	4075	4075	0
202	20231120	160200	165086000	4075	4075	4075	4075	0
203	20231120	160100	165086000	4075	4075	4075	4075	0
204	20231120	160000	165086000	4075	4075	4075	4075	0
205	20231120	155900	165086000	4075	4075	4075	4075	0
206	20231120	155800	165086000	4075	4075	4075	4075	0
207	20231120	155700	165086000	4075	4075	4075	4075	0
208	20231120	155600	165086000	4075	4075	4075	4075	0
209	20231120	155500	165086000	4075	4075	4075	4075	0
210	20231120	155400	165086000	4075	4075	4075	4075	0
211	20231120	155300	165086000	4075	4075	4075	4075	0
212	20231120	155200	165086000	4075	4075	4075	4075	2589
213	20231120	155100	165086000	4075	4075	4075	4075	0
214	20231120	155000	165086000	4075	4075	4075	4075	0
215	20231120	154900	165086000	4075	4075	4075	4075	0
216	20231120	154800	165086000	4075	4075	4075	4075	0
217	20231120	154700	165086000	4075	4075	4075	4075	0
218	20231120	154600	165086000	4075	4075	4075	4075	0
219	20231120	154500	165086000	4075	4075	4075	4075	0
220	20231120	154400	165086000	4075	4075	4075	4075	0
221	20231120	154300	165086000	4075	4075	4075	4075	0
222	20231120	154200	165086000	4075	4075	4075	4075	0
223	20231120	154100	165086000	4075	4075	4075	4075	0
224	20231120	154000	165086000	4075	4075	4075	4075	0
225	20231120	153900	165086000	4075	4075	4075	4075	0
226	20231120	153800	165086000	4075	4075	4075	4075	0
227	20231120	153700	165086000	4075	4075	4075	4075	0
228	20231120	153600	165086000	4075	4075	4075	4075	0
229	20231120	153500	165086000	4075	4075	4075	4075	0
230	20231120	153400	165086000	4075	4075	4075	4075	0
231	20231120	153300	165086000	4075	4075	4075	4075	0
232	20231120	153200	165086000	4075	4075	4075	4075	0
233	20231120	153100	165086000	4075	4075	4075	4075	0
234	20231120	153000	165086000	4075	4075	4075	4075	2589
235	20231120	152900	154535825	4070	4070	4070	4070	0
236	20231120	152800	154535825	4070	4070	4070	4070	0
237	20231120	152700	154535825	4070	4070	4070	4070	0
238	20231120	152600	154535825	4070	4070	4070	4070	0
239	20231120	152500	154535825	4070	4070	4070	4070	0
240	20231120	152400	154535825	4070	4070	4070	4070	0
241	20231120	152300	154535825	4070	4070	4070	4070	0
242	20231120	152200	154535825	4070	4070	4070	4070	0
243	20231120	152100	154535825	4070	4070	4070	4070	0
244	20231120	152000	154535825	4070	4070	4070	4070	0
245	20231120	151900	154535825	4070	4070	4070	4070	14
246	20231120	151800	154478845	4070	4065	4070	4065	436
247	20231120	151700	152705000	4065	4065	4065	4065	17
248	20231120	151600	152635895	4065	4075	4075	4065	226
249	20231120	151500	151716235	4070	4070	4070	4070	0
250	20231120	151400	151716235	4070	4070	4070	4070	5
251	20231120	151300	151695885	4070	4070	4070	4070	3
252	20231120	151200	151683675	4070	4070	4070	4070	9
253	20231120	151100	151647045	4070	4070	4070	4070	19
254	20231120	151000	151569715	4075	4070	4075	4070	39
255	20231120	150900	151410970	4070	4070	4070	4070	169
256	20231120	150800	150723140	4065	4075	4075	4065	41
257	20231120	150700	150556175	4065	4065	4065	4065	23
258	20231120	150600	150462680	4060	4060	4060	4060	0
259	20231120	150500	150462680	4060	4060	4060	4060	314
260	20231120	150400	149187840	4060	4060	4060	4060	110
261	20231120	150300	148741240	4060	4060	4070	4060	114
262	20231120	150200	148278370	4070	4070	4070	4070	0
263	20231120	150100	148278370	4070	4070	4070	4070	0
264	20231120	150000	148278370	4070	4060	4070	4060	49
265	20231120	145900	148079400	4070	4060	4070	4060	10
266	20231120	145800	148038790	4060	4060	4060	4060	1
267	20231120	145700	148034730	4070	4070	4070	4070	0
268	20231120	145600	148034730	4070	4070	4070	4070	147
269	20231120	145500	147436440	4060	4060	4060	4060	0
270	20231120	145400	147436440	4060	4060	4060	4060	46
271	20231120	145300	147249680	4070	4070	4070	4070	0
272	20231120	145200	147249680	4070	4070	4070	4070	1
273	20231120	145100	147245610	4060	4060	4060	4060	0
274	20231120	145000	147245610	4060	4060	4060	4060	0
275	20231120	144900	147245610	4060	4060	4060	4060	0
276	20231120	144800	147245610	4060	4070	4070	4060	68
277	20231120	144700	146969490	4060	4060	4060	4060	163
278	20231120	144600	146307710	4060	4075	4075	4060	138
279	20231120	144500	145746080	4060	4075	4080	4060	2416
280	20231120	144400	135893580	4065	4065	4065	4065	0
281	20231120	144300	135893580	4065	4065	4065	4065	0
282	20231120	144200	135893580	4065	4065	4065	4065	95
283	20231120	144100	135507405	4075	4065	4075	4065	1139
284	20231120	144000	130877360	4075	4075	4075	4075	1
285	20231120	143900	130873285	4065	4065	4065	4065	0
286	20231120	143800	130873285	4065	4075	4075	4065	16
287	20231120	143700	130808205	4065	4065	4065	4065	0
288	20231120	143600	130808205	4065	4065	4065	4065	47
289	20231120	143500	130617150	4065	4065	4065	4065	42
290	20231120	143400	130446420	4075	4075	4075	4075	0
291	20231120	143300	130446420	4075	4075	4075	4075	40
292	20231120	143200	130283420	4080	4065	4080	4065	1233
293	20231120	143100	125259675	4070	4070	4070	4070	0
294	20231120	143000	125259675	4070	4070	4070	4070	0
295	20231120	142900	125259675	4070	4070	4070	4070	120
296	20231120	142800	124771275	4070	4070	4070	4070	4
297	20231120	142700	124754995	4070	4070	4070	4070	0
298	20231120	142600	124754995	4070	4070	4070	4070	0
299	20231120	142500	124754995	4070	4070	4070	4070	0
300	20231120	142400	124754995	4070	4070	4070	4070	0
301	20231120	142300	124754995	4070	4070	4070	4070	0
302	20231120	142200	124754995	4070	4070	4070	4070	0
303	20231120	142100	124754995	4070	4070	4070	4070	0
304	20231120	142000	124754995	4070	4070	4070	4070	0
305	20231120	141900	124754995	4070	4070	4070	4070	0
306	20231120	141800	124754995	4070	4070	4070	4070	4
307	20231120	141700	124738715	4070	4070	4070	4070	0
308	20231120	141600	124738715	4070	4070	4070	4070	1
309	20231120	141500	124734645	4055	4055	4055	4055	0
310	20231120	141400	124734645	4055	4055	4055	4055	2
311	20231120	141300	124726535	4055	4055	4055	4055	0
312	20231120	141200	124726535	4055	4060	4060	4055	308
313	20231120	141100	123477055	4075	4075	4075	4075	1
314	20231120	141000	123472980	4075	4075	4075	4075	0
315	20231120	140900	123472980	4075	4075	4075	4075	0
316	20231120	140800	123472980	4075	4075	4075	4075	4
317	20231120	140700	123456680	4075	4075	4075	4075	1
318	20231120	140600	123452605	4060	4060	4060	4060	0
319	20231120	140500	123452605	4060	4065	4080	4060	120
320	20231120	140400	122964990	4060	4060	4060	4060	0
321	20231120	140300	122964990	4060	4060	4060	4060	51
322	20231120	140200	122757930	4065	4065	4065	4065	0
323	20231120	140100	122757930	4065	4065	4065	4065	0
324	20231120	140000	122757930	4065	4065	4065	4065	0
325	20231120	135900	122757930	4065	4065	4065	4065	0
326	20231120	135800	122757930	4065	4065	4065	4065	4
327	20231120	135700	122741670	4060	4060	4060	4060	317
328	20231120	135600	121454650	4060	4060	4060	4060	2
329	20231120	135500	121446530	4070	4070	4070	4070	1
330	20231120	135400	121442460	4055	4060	4060	4055	375
331	20231120	135300	119921645	4075	4075	4075	4075	0
332	20231120	135200	119921645	4075	4075	4075	4075	50
333	20231120	135100	119717895	4075	4075	4075	4075	0
334	20231120	135000	119717895	4075	4075	4075	4075	0
335	20231120	134900	119717895	4075	4075	4075	4075	0
336	20231120	134800	119717895	4075	4075	4075	4075	4
337	20231120	134700	119701595	4075	4075	4075	4075	0
338	20231120	134600	119701595	4075	4075	4075	4075	0
339	20231120	134500	119701595	4075	4060	4075	4060	20
340	20231120	134400	119620335	4075	4075	4075	4075	0
341	20231120	134300	119620335	4075	4075	4075	4075	0
342	20231120	134200	119620335	4075	4075	4075	4075	0
343	20231120	134100	119620335	4075	4075	4075	4075	1
344	20231120	134000	119616260	4070	4070	4070	4070	2
345	20231120	133900	119608120	4070	4070	4070	4070	25
346	20231120	133800	119506370	4060	4075	4075	4060	127
347	20231120	133700	118990690	4075	4060	4075	4060	54
348	20231120	133600	118771435	4075	4075	4075	4075	0
349	20231120	133500	118771435	4075	4075	4075	4075	0
350	20231120	133400	118771435	4075	4075	4075	4075	0
351	20231120	133300	118771435	4075	4075	4075	4075	0
352	20231120	133200	118771435	4075	4075	4075	4075	1
353	20231120	133100	118767360	4055	4055	4055	4055	43
354	20231120	133000	118592995	4075	4075	4075	4075	1
355	20231120	132900	118588920	4070	4070	4070	4070	0
356	20231120	132800	118588920	4070	4065	4070	4065	17
357	20231120	132700	118519755	4070	4070	4070	4070	0
358	20231120	132600	118519755	4070	4070	4070	4070	0
359	20231120	132500	118519755	4070	4065	4070	4065	2
360	20231120	132400	118511620	4055	4055	4055	4055	30
361	20231120	132300	118389970	4070	4070	4070	4070	0
362	20231120	132200	118389970	4070	4070	4070	4070	0
363	20231120	132100	118389970	4070	4070	4070	4070	0
364	20231120	132000	118389970	4070	4070	4070	4070	0
365	20231120	131900	118389970	4070	4070	4070	4070	0
366	20231120	131800	118389970	4070	4070	4070	4070	5
367	20231120	131700	118369620	4055	4070	4070	4055	10
368	20231120	131600	118329045	4070	4070	4070	4070	0
369	20231120	131500	118329045	4070	4070	4070	4070	0
370	20231120	131400	118329045	4070	4070	4070	4070	0
371	20231120	131300	118329045	4070	4070	4070	4070	0
372	20231120	131200	118329045	4070	4070	4070	4070	0
373	20231120	131100	118329045	4070	4070	4070	4070	0
374	20231120	131000	118329045	4070	4070	4070	4070	0
375	20231120	130900	118329045	4070	4070	4070	4070	0
376	20231120	130800	118329045	4070	4070	4070	4070	0
377	20231120	130700	118329045	4070	4070	4070	4070	0
378	20231120	130600	118329045	4070	4070	4070	4070	0
379	20231120	130500	118329045	4070	4070	4070	4070	0
380	20231120	130400	118329045	4070	4060	4070	4055	252
381	20231120	130300	117307020	4075	4075	4075	4075	0
382	20231120	130200	117307020	4075	4075	4075	4075	0
383	20231120	130100	117307020	4075	4075	4075	4075	0
384	20231120	130000	117307020	4075	4075	4075	4075	0
385	20231120	125900	117307020	4075	4055	4075	4055	44
386	20231120	125800	117128580	4055	4055	4055	4055	24
387	20231120	125700	117031260	4055	4055	4055	4055	7
388	20231120	125600	117002875	4075	4075	4075	4075	0
389	20231120	125500	117002875	4075	4060	4075	4060	102
390	20231120	125400	116588730	4075	4075	4075	4075	0
391	20231120	125300	116588730	4075	4075	4075	4075	0
392	20231120	125200	116588730	4075	4075	4075	4075	0
393	20231120	125100	116588730	4075	4075	4075	4075	0
394	20231120	125000	116588730	4075	4075	4075	4075	0
395	20231120	124900	116588730	4075	4075	4075	4075	0
396	20231120	124800	116588730	4075	4075	4075	4075	0
397	20231120	124700	116588730	4075	4075	4075	4075	0
398	20231120	124600	116588730	4075	4075	4075	4075	0
399	20231120	124500	116588730	4075	4060	4075	4060	7
400	20231120	124400	116560295	4075	4075	4075	4075	0
401	20231120	124300	116560295	4075	4075	4075	4075	0
402	20231120	124200	116560295	4075	4070	4075	4070	100
403	20231120	124100	116153220	4075	4075	4075	4075	0
404	20231120	124000	116153220	4075	4075	4075	4075	0
405	20231120	123900	116153220	4075	4075	4075	4075	0
406	20231120	123800	116153220	4075	4075	4075	4075	1
407	20231120	123700	116149145	4055	4055	4055	4055	9
408	20231120	123600	116112650	4075	4075	4075	4075	0
409	20231120	123500	116112650	4075	4075	4075	4075	0
410	20231120	123400	116112650	4075	4075	4075	4075	0
411	20231120	123300	116112650	4075	4075	4075	4075	0
412	20231120	123200	116112650	4075	4075	4075	4075	0
413	20231120	123100	116112650	4075	4075	4075	4075	0
414	20231120	123000	116112650	4075	4075	4075	4075	0
415	20231120	122900	116112650	4075	4075	4075	4075	0
416	20231120	122800	116112650	4075	4075	4075	4075	0
417	20231120	122700	116112650	4075	4055	4075	4055	70
418	20231120	122600	115828265	4075	4075	4075	4075	0
419	20231120	122500	115828265	4075	4075	4075	4075	0
420	20231120	122400	115828265	4075	4070	4075	4070	184
421	20231120	122300	115079360	4075	4075	4075	4075	0
422	20231120	122200	115079360	4075	4075	4075	4075	0
423	20231120	122100	115079360	4075	4075	4075	4075	0
424	20231120	122000	115079360	4075	4075	4075	4075	0
425	20231120	121900	115079360	4075	4075	4075	4075	0
426	20231120	121800	115079360	4075	4055	4075	4055	91
427	20231120	121700	114710335	4055	4055	4055	4055	8
428	20231120	121600	114677895	4070	4070	4070	4070	0
429	20231120	121500	114677895	4070	4070	4070	4070	0
430	20231120	121400	114677895	4070	4070	4070	4070	0
431	20231120	121300	114677895	4070	4070	4070	4070	0
432	20231120	121200	114677895	4070	4070	4070	4070	0
433	20231120	121100	114677895	4070	4070	4070	4070	0
434	20231120	121000	114677895	4070	4070	4070	4070	0
435	20231120	120900	114677895	4070	4070	4070	4070	0
436	20231120	120800	114677895	4070	4070	4070	4070	0
437	20231120	120700	114677895	4070	4070	4070	4070	0
438	20231120	120600	114677895	4070	4055	4070	4055	5
439	20231120	120500	114657605	4070	4070	4070	4070	0
440	20231120	120400	114657605	4070	4070	4070	4070	0
441	20231120	120300	114657605	4070	4060	4070	4055	231
442	20231120	120200	113720830	4075	4075	4075	4075	0
443	20231120	120100	113720830	4075	4075	4075	4075	0
444	20231120	120000	113720830	4075	4075	4075	4075	0
445	20231120	115900	113720830	4075	4075	4075	4075	0
446	20231120	115800	113720830	4075	4075	4075	4075	0
447	20231120	115700	113720830	4075	4075	4075	4075	0
448	20231120	115600	113720830	4075	4070	4075	4070	11
449	20231120	115500	113676055	4050	4065	4065	4050	43
450	20231120	115400	113501670	4070	4070	4070	4070	0
451	20231120	115300	113501670	4070	4070	4070	4070	1
452	20231120	115200	113497600	4070	4070	4070	4070	1
453	20231120	115100	113493530	4070	4070	4070	4070	12
454	20231120	115000	113444690	4070	4070	4070	4070	0
455	20231120	114900	113444690	4070	4070	4070	4070	3
456	20231120	114800	113432480	4070	4070	4070	4070	5
457	20231120	114700	113412130	4070	4070	4070	4070	0
458	20231120	114600	113412130	4070	4070	4070	4070	1
459	20231120	114500	113408060	4070	4070	4070	4070	1
460	20231120	114400	113403990	4045	4045	4045	4045	0
461	20231120	114300	113403990	4045	4045	4045	4045	9
462	20231120	114200	113367585	4045	4070	4070	4045	14
463	20231120	114100	113310740	4070	4070	4070	4070	0
464	20231120	114000	113310740	4070	4070	4070	4070	0
465	20231120	113900	113310740	4070	4070	4070	4070	1
466	20231120	113800	113306670	4075	4075	4075	4075	0
467	20231120	113700	113306670	4075	4075	4075	4075	0
468	20231120	113600	113306670	4075	4075	4075	4075	0
469	20231120	113500	113306670	4075	4075	4075	4075	0
470	20231120	113400	113306670	4075	4075	4075	4075	0
471	20231120	113300	113306670	4075	4075	4075	4075	0
472	20231120	113200	113306670	4075	4075	4075	4075	0
473	20231120	113100	113306670	4075	4075	4075	4075	1
474	20231120	113000	113302595	4045	4060	4060	4045	11
475	20231120	112900	113258010	4070	4070	4070	4070	0
476	20231120	112800	113258010	4070	4070	4070	4070	0
477	20231120	112700	113258010	4070	4070	4070	4070	2
478	20231120	112600	113249870	4070	4070	4070	4070	0
479	20231120	112500	113249870	4070	4070	4070	4070	0
480	20231120	112400	113249870	4070	4070	4070	4045	3
481	20231120	112300	113237685	4070	4060	4070	4040	229
482	20231120	112200	112308070	4075	4075	4075	4075	0
483	20231120	112100	112308070	4075	4075	4075	4075	0
484	20231120	112000	112308070	4075	4075	4075	4075	0
485	20231120	111900	112308070	4075	4075	4075	4075	0
486	20231120	111800	112308070	4075	4075	4075	4075	0
487	20231120	111700	112308070	4075	4075	4075	4075	0
488	20231120	111600	112308070	4075	4075	4075	4075	0
489	20231120	111500	112308070	4075	4075	4075	4075	0
490	20231120	111400	112308070	4075	4075	4075	4075	0
491	20231120	111300	112308070	4075	4075	4075	4075	0
492	20231120	111200	112308070	4075	4075	4075	4075	0
493	20231120	111100	112308070	4075	4075	4075	4075	0
494	20231120	111000	112308070	4075	4075	4075	4075	1
495	20231120	110900	112303995	4050	4050	4050	4050	0
496	20231120	110800	112303995	4050	4050	4050	4050	0
497	20231120	110700	112303995	4050	4050	4050	4050	18
498	20231120	110600	112231095	4050	4050	4050	4050	1
499	20231120	110500	112227045	4050	4055	4055	4050	222
500	20231120	110400	111327175	4075	4075	4075	4075	0
501	20231120	110300	111327175	4075	4075	4075	4075	0
502	20231120	110200	111327175	4075	4075	4075	4075	0
503	20231120	110100	111327175	4075	4075	4075	4075	1
504	20231120	110000	111323100	4055	4055	4055	4055	9
505	20231120	105900	111286605	4055	4055	4055	4055	0
506	20231120	105800	111286605	4055	4055	4055	4055	224
507	20231120	105700	110378285	4055	4055	4055	4055	0
508	20231120	105600	110378285	4055	4055	4055	4055	0
509	20231120	105500	110378285	4055	4055	4055	4055	0
510	20231120	105400	110378285	4055	4055	4055	4055	60
511	20231120	105300	110134985	4055	4055	4055	4055	98
512	20231120	105200	109737595	4055	4055	4055	4055	0
513	20231120	105100	109737595	4055	4055	4055	4055	136
514	20231120	105000	109186115	4055	4055	4055	4055	0
515	20231120	104900	109186115	4055	4055	4055	4055	0
516	20231120	104800	109186115	4055	4055	4055	4055	0
517	20231120	104700	109186115	4055	4055	4055	4055	352
518	20231120	104600	107758755	4055	4055	4055	4055	0
519	20231120	104500	107758755	4055	4055	4055	4055	0
520	20231120	104400	107758755	4055	4055	4055	4055	93
521	20231120	104300	107381640	4070	4065	4070	4065	41
522	20231120	104200	107214775	4070	4055	4070	4055	11
523	20231120	104100	107170145	4055	4055	4055	4055	27
524	20231120	104000	107060660	4080	4080	4080	4080	0
525	20231120	103900	107060660	4080	4080	4080	4080	0
526	20231120	103800	107060660	4080	4080	4080	4080	0
527	20231120	103700	107060660	4080	4055	4080	4055	143
528	20231120	103600	106480750	4055	4055	4055	4055	12
529	20231120	103500	106432090	4055	4085	4085	4055	35
530	20231120	103400	106290015	4055	4100	4115	4055	2707
531	20231120	103300	95162255	4105	4055	4105	4055	332
532	20231120	103200	93813480	4055	4045	4055	4045	2797
533	20231120	103100	82494490	4035	4035	4035	4035	0
534	20231120	103000	82494490	4035	4035	4035	4035	0
535	20231120	102900	82494490	4035	4035	4035	4035	268
536	20231120	102800	81413110	4035	4035	4035	4035	0
537	20231120	102700	81413110	4035	4035	4035	4035	12
538	20231120	102600	81364690	4035	4045	4045	4035	1811
539	20231120	102500	74039825	4050	4050	4050	4050	78
540	20231120	102400	73723925	4050	4050	4050	4050	22
541	20231120	102300	73634825	4050	4050	4050	4045	345
542	20231120	102200	72237595	4055	4055	4055	4055	0
543	20231120	102100	72237595	4055	4055	4055	4055	0
544	20231120	102000	72237595	4055	4055	4055	4055	11
545	20231120	101900	72192990	4050	4050	4050	4050	53
546	20231120	101800	71978340	4050	4050	4050	4050	10
547	20231120	101700	71937840	4050	4050	4050	4050	17
548	20231120	101600	71868990	4050	4050	4050	4050	74
549	20231120	101500	71569290	4050	4050	4050	4050	94
550	20231120	101400	71188590	4055	4055	4055	4055	50
551	20231120	101300	70985840	4050	4050	4050	4050	0
552	20231120	101200	70985840	4050	4050	4050	4050	0
553	20231120	101100	70985840	4050	4050	4050	4050	0
554	20231120	101000	70985840	4050	4050	4050	4050	126
555	20231120	100900	70475540	4050	4050	4050	4050	88
556	20231120	100800	70119140	4050	4050	4050	4050	0
557	20231120	100700	70119140	4050	4050	4050	4050	804
558	20231120	100600	66862940	4055	4055	4055	4055	0
559	20231120	100500	66862940	4055	4055	4055	4055	0
560	20231120	100400	66862940	4055	4055	4055	4055	37
561	20231120	100300	66712905	4045	4055	4055	4045	1942
562	20231120	100200	58849515	4055	4055	4055	4055	7
563	20231120	100100	58821130	4055	4055	4055	4055	5
564	20231120	100000	58800855	4065	4065	4065	4065	0
565	20231120	095900	58800855	4065	4065	4065	4065	0
566	20231120	095800	58800855	4065	4065	4065	4065	90
567	20231120	095700	58435005	4065	4065	4065	4065	0
568	20231120	095600	58435005	4065	4065	4065	4065	4
569	20231120	095500	58418745	4065	4050	4065	4050	4
570	20231120	095400	58402500	4050	4050	4050	4050	0
571	20231120	095300	58402500	4050	4050	4050	4050	0
572	20231120	095200	58402500	4050	4050	4050	4050	40
573	20231120	095100	58240500	4065	4065	4065	4065	0
574	20231120	095000	58240500	4065	4065	4065	4065	0
575	20231120	094900	58240500	4065	4045	4065	4045	8
576	20231120	094800	58208120	4045	4050	4050	4045	14
577	20231120	094700	58151480	4045	4050	4050	4045	43
578	20231120	094600	57977540	4065	4065	4065	4065	4
579	20231120	094500	57961280	4050	4050	4050	4050	1
580	20231120	094400	57957230	4040	4055	4055	4040	1010
581	20231120	094300	53866965	4055	4065	4065	4050	1499
582	20231120	094200	47787665	4090	4090	4090	4090	0
583	20231120	094100	47787665	4090	4090	4090	4090	1
584	20231120	094000	47783575	4065	4090	4090	4065	4117
585	20231120	093900	31011555	4090	4090	4090	4090	23
586	20231120	093800	30917485	4090	4090	4090	4090	1
587	20231120	093700	30913395	4105	4090	4105	4090	30
588	20231120	093600	30790680	4105	4105	4105	4105	0
589	20231120	093500	30790680	4105	4105	4105	4105	0
590	20231120	093400	30790680	4105	4105	4105	4105	0
591	20231120	093300	30790680	4105	4090	4105	4090	244
592	20231120	093200	29792410	4100	4100	4100	4100	0
593	20231120	093100	29792410	4100	4100	4100	4100	0
594	20231120	093000	29792410	4100	4100	4100	4100	0
595	20231120	092900	29792410	4100	4100	4100	4100	0
596	20231120	092800	29792410	4100	4100	4100	4100	2
597	20231120	092700	29784210	4095	4095	4095	4095	270
598	20231120	092600	28678560	4095	4095	4095	4095	0
599	20231120	092500	28678560	4095	4095	4095	4095	0
600	20231120	092400	28678560	4095	4095	4095	4095	0
601	20231120	092300	28678560	4095	4095	4095	4095	0
602	20231120	092200	28678560	4095	4095	4095	4095	111
603	20231120	092100	28224015	4090	4090	4090	4090	59
604	20231120	092000	27982705	4095	4095	4095	4095	94
605	20231120	091900	27597775	4095	4095	4095	4095	0
606	20231120	091800	27597775	4095	4095	4095	4095	0
607	20231120	091700	27597775	4095	4095	4095	4095	0
608	20231120	091600	27597775	4095	4095	4095	4095	6
609	20231120	091500	27573205	4105	4105	4105	4105	0
610	20231120	091400	27573205	4105	4105	4105	4105	390
611	20231120	091300	25972255	4105	4105	4105	4105	0
612	20231120	091200	25972255	4105	4105	4105	4105	243
613	20231120	091100	24974740	4105	4105	4105	4105	0
614	20231120	091000	24974740	4105	4105	4105	4105	1
615	20231120	090900	24970635	4105	4105	4105	4105	30
616	20231120	090800	24847485	4115	4115	4115	4115	0
617	20231120	090700	24847485	4115	4105	4115	4105	451
618	20231120	090600	22993970	4085	4085	4085	4085	0
619	20231120	090500	22993970	4085	4110	4110	4085	28
620	20231120	090400	22879440	4080	4090	4090	4080	85
621	20231120	090300	22532030	4085	4085	4085	4085	8
622	20231120	090200	22499350	4085	4080	4085	4080	31
623	20231120	090100	22372835	4075	4095	4095	4075	279
624	20231120	090000	21234640	4120	4100	4120	4100	1771