KissMeData/338100/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	204800	191864450	4485	4485	4485	4485	1329
3	20231121	204700	191864450	4485	4485	4485	4485	0
4	20231121	204600	191864450	4485	4485	4485	4485	0
5	20231121	204500	191864450	4485	4485	4485	4485	0
6	20231121	204400	191864450	4485	4485	4485	4485	0
7	20231121	204300	191864450	4485	4485	4485	4485	0
8	20231121	204200	191864450	4485	4485	4485	4485	0
9	20231121	204100	191864450	4485	4485	4485	4485	0
10	20231121	204000	191864450	4485	4485	4485	4485	0
11	20231121	203900	191864450	4485	4485	4485	4485	0
12	20231121	203800	191864450	4485	4485	4485	4485	0
13	20231121	203700	191864450	4485	4485	4485	4485	0
14	20231121	203600	191864450	4485	4485	4485	4485	0
15	20231121	203500	191864450	4485	4485	4485	4485	0
16	20231121	203400	191864450	4485	4485	4485	4485	0
17	20231121	203300	191864450	4485	4485	4485	4485	0
18	20231121	203200	191864450	4485	4485	4485	4485	0
19	20231121	203100	191864450	4485	4485	4485	4485	0
20	20231121	203000	191864450	4485	4485	4485	4485	0
21	20231121	202900	191864450	4485	4485	4485	4485	0
22	20231121	202800	191864450	4485	4485	4485	4485	0
23	20231121	202700	191864450	4485	4485	4485	4485	0
24	20231121	202600	191864450	4485	4485	4485	4485	0
25	20231121	202500	191864450	4485	4485	4485	4485	0
26	20231121	202400	191864450	4485	4485	4485	4485	0
27	20231121	202300	191864450	4485	4485	4485	4485	0
28	20231121	202200	191864450	4485	4485	4485	4485	0
29	20231121	202100	191864450	4485	4485	4485	4485	0
30	20231121	202000	191864450	4485	4485	4485	4485	0
31	20231121	201900	191864450	4485	4485	4485	4485	0
32	20231121	201800	191864450	4485	4485	4485	4485	1329
33	20231121	201700	191864450	4485	4485	4485	4485	0
34	20231121	201600	191864450	4485	4485	4485	4485	0
35	20231121	201500	191864450	4485	4485	4485	4485	0
36	20231121	201400	191864450	4485	4485	4485	4485	0
37	20231121	201300	191864450	4485	4485	4485	4485	0
38	20231121	201200	191864450	4485	4485	4485	4485	0
39	20231121	201100	191864450	4485	4485	4485	4485	0
40	20231121	201000	191864450	4485	4485	4485	4485	0
41	20231121	200900	191864450	4485	4485	4485	4485	0
42	20231121	200800	191864450	4485	4485	4485	4485	0
43	20231121	200700	191864450	4485	4485	4485	4485	0
44	20231121	200600	191864450	4485	4485	4485	4485	0
45	20231121	200500	191864450	4485	4485	4485	4485	0
46	20231121	200400	191864450	4485	4485	4485	4485	0
47	20231121	200300	191864450	4485	4485	4485	4485	0
48	20231121	200200	191864450	4485	4485	4485	4485	0
49	20231121	200100	191864450	4485	4485	4485	4485	0
50	20231121	200000	191864450	4485	4485	4485	4485	0
51	20231121	195900	191864450	4485	4485	4485	4485	0
52	20231121	195800	191864450	4485	4485	4485	4485	0
53	20231121	195700	191864450	4485	4485	4485	4485	0
54	20231121	195600	191864450	4485	4485	4485	4485	0
55	20231121	195500	191864450	4485	4485	4485	4485	0
56	20231121	195400	191864450	4485	4485	4485	4485	0
57	20231121	195300	191864450	4485	4485	4485	4485	0
58	20231121	195200	191864450	4485	4485	4485	4485	0
59	20231121	195100	191864450	4485	4485	4485	4485	0
60	20231121	195000	191864450	4485	4485	4485	4485	0
61	20231121	194900	191864450	4485	4485	4485	4485	0
62	20231121	194800	191864450	4485	4485	4485	4485	1329
63	20231121	194700	191864450	4485	4485	4485	4485	0
64	20231121	194600	191864450	4485	4485	4485	4485	0
65	20231121	194500	191864450	4485	4485	4485	4485	0
66	20231121	194400	191864450	4485	4485	4485	4485	0
67	20231121	194300	191864450	4485	4485	4485	4485	0
68	20231121	194200	191864450	4485	4485	4485	4485	0
69	20231121	194100	191864450	4485	4485	4485	4485	0
70	20231121	194000	191864450	4485	4485	4485	4485	0
71	20231121	193900	191864450	4485	4485	4485	4485	0
72	20231121	193800	191864450	4485	4485	4485	4485	0
73	20231121	193700	191864450	4485	4485	4485	4485	0
74	20231121	193600	191864450	4485	4485	4485	4485	0
75	20231121	193500	191864450	4485	4485	4485	4485	0
76	20231121	193400	191864450	4485	4485	4485	4485	0
77	20231121	193300	191864450	4485	4485	4485	4485	0
78	20231121	193200	191864450	4485	4485	4485	4485	0
79	20231121	193100	191864450	4485	4485	4485	4485	0
80	20231121	193000	191864450	4485	4485	4485	4485	0
81	20231121	192900	191864450	4485	4485	4485	4485	0
82	20231121	192800	191864450	4485	4485	4485	4485	0
83	20231121	192700	191864450	4485	4485	4485	4485	0
84	20231121	192600	191864450	4485	4485	4485	4485	0
85	20231121	192500	191864450	4485	4485	4485	4485	0
86	20231121	192400	191864450	4485	4485	4485	4485	0
87	20231121	192300	191864450	4485	4485	4485	4485	0
88	20231121	192200	191864450	4485	4485	4485	4485	0
89	20231121	192100	191864450	4485	4485	4485	4485	0
90	20231121	192000	191864450	4485	4485	4485	4485	0
91	20231121	191900	191864450	4485	4485	4485	4485	0
92	20231121	191800	191864450	4485	4485	4485	4485	1329
93	20231121	191700	191864450	4485	4485	4485	4485	0
94	20231121	191600	191864450	4485	4485	4485	4485	0
95	20231121	191500	191864450	4485	4485	4485	4485	0
96	20231121	191400	191864450	4485	4485	4485	4485	0
97	20231121	191300	191864450	4485	4485	4485	4485	0
98	20231121	191200	191864450	4485	4485	4485	4485	0
99	20231121	191100	191864450	4485	4485	4485	4485	0
100	20231121	191000	191864450	4485	4485	4485	4485	0
101	20231121	190900	191864450	4485	4485	4485	4485	0
102	20231121	190800	191864450	4485	4485	4485	4485	0
103	20231121	190700	191864450	4485	4485	4485	4485	0
104	20231121	190600	191864450	4485	4485	4485	4485	0
105	20231121	190500	191864450	4485	4485	4485	4485	0
106	20231121	190400	191864450	4485	4485	4485	4485	0
107	20231121	190300	191864450	4485	4485	4485	4485	0
108	20231121	190200	191864450	4485	4485	4485	4485	0
109	20231121	190100	191864450	4485	4485	4485	4485	0
110	20231121	190000	191864450	4485	4485	4485	4485	0
111	20231121	185900	191864450	4485	4485	4485	4485	0
112	20231121	185800	191864450	4485	4485	4485	4485	0
113	20231121	185700	191864450	4485	4485	4485	4485	0
114	20231121	185600	191864450	4485	4485	4485	4485	0
115	20231121	185500	191864450	4485	4485	4485	4485	0
116	20231121	185400	191864450	4485	4485	4485	4485	0
117	20231121	185300	191864450	4485	4485	4485	4485	0
118	20231121	185200	191864450	4485	4485	4485	4485	0
119	20231121	185100	191864450	4485	4485	4485	4485	0
120	20231121	185000	191864450	4485	4485	4485	4485	0
121	20231121	184900	191864450	4485	4485	4485	4485	0
122	20231121	184800	191864450	4485	4485	4485	4485	1329
123	20231121	184700	191864450	4485	4485	4485	4485	0
124	20231121	184600	191864450	4485	4485	4485	4485	0
125	20231121	184500	191864450	4485	4485	4485	4485	0
126	20231121	184400	191864450	4485	4485	4485	4485	0
127	20231121	184300	191864450	4485	4485	4485	4485	0
128	20231121	184200	191864450	4485	4485	4485	4485	0
129	20231121	184100	191864450	4485	4485	4485	4485	0
130	20231121	184000	191864450	4485	4485	4485	4485	0
131	20231121	183900	191864450	4485	4485	4485	4485	0
132	20231121	183800	191864450	4485	4485	4485	4485	0
133	20231121	183700	191864450	4485	4485	4485	4485	0
134	20231121	183600	191864450	4485	4485	4485	4485	0
135	20231121	183500	191864450	4485	4485	4485	4485	0
136	20231121	183400	191864450	4485	4485	4485	4485	0
137	20231121	183300	191864450	4485	4485	4485	4485	0
138	20231121	183200	191864450	4485	4485	4485	4485	0
139	20231121	183100	191864450	4485	4485	4485	4485	0
140	20231121	183000	191864450	4485	4485	4485	4485	0
141	20231121	182900	191864450	4485	4485	4485	4485	0
142	20231121	182800	191864450	4485	4485	4485	4485	0
143	20231121	182700	191864450	4485	4485	4485	4485	0
144	20231121	182600	191864450	4485	4485	4485	4485	0
145	20231121	182500	191864450	4485	4485	4485	4485	0
146	20231121	182400	191864450	4485	4485	4485	4485	0
147	20231121	182300	191864450	4485	4485	4485	4485	0
148	20231121	182200	191864450	4485	4485	4485	4485	0
149	20231121	182100	191864450	4485	4485	4485	4485	0
150	20231121	182000	191864450	4485	4485	4485	4485	0
151	20231121	181900	191864450	4485	4485	4485	4485	0
152	20231121	181800	191864450	4485	4485	4485	4485	1329
153	20231121	181700	191864450	4485	4485	4485	4485	0
154	20231121	181600	191864450	4485	4485	4485	4485	0
155	20231121	181500	191864450	4485	4485	4485	4485	0
156	20231121	181400	191864450	4485	4485	4485	4485	0
157	20231121	181300	191864450	4485	4485	4485	4485	0
158	20231121	181200	191864450	4485	4485	4485	4485	0
159	20231121	181100	191864450	4485	4485	4485	4485	0
160	20231121	181000	191864450	4485	4485	4485	4485	0
161	20231121	180900	191864450	4485	4485	4485	4485	0
162	20231121	180800	191864450	4485	4485	4485	4485	0
163	20231121	180700	191864450	4485	4485	4485	4485	0
164	20231121	180600	191864450	4485	4485	4485	4485	0
165	20231121	180500	191864450	4485	4485	4485	4485	0
166	20231121	180400	191864450	4485	4485	4485	4485	0
167	20231121	180300	191864450	4485	4485	4485	4485	0
168	20231121	180200	191864450	4485	4485	4485	4485	0
169	20231121	180100	191864450	4485	4485	4485	4485	0
170	20231121	180000	191864450	4485	4485	4485	4485	0
171	20231121	175900	191864450	4485	4485	4485	4485	0
172	20231121	175800	191864450	4485	4485	4485	4485	0
173	20231121	175700	191864450	4485	4485	4485	4485	0
174	20231121	175600	191864450	4485	4485	4485	4485	0
175	20231121	175500	191864450	4485	4485	4485	4485	0
176	20231121	175400	191864450	4485	4485	4485	4485	0
177	20231121	175300	191864450	4485	4485	4485	4485	0
178	20231121	175200	191864450	4485	4485	4485	4485	0
179	20231121	175100	191864450	4485	4485	4485	4485	0
180	20231121	175000	191864450	4485	4485	4485	4485	0
181	20231121	174900	191864450	4485	4485	4485	4485	0
182	20231121	174800	191864450	4485	4485	4485	4485	1329
183	20231121	174700	191864450	4485	4485	4485	4485	0
184	20231121	174600	191864450	4485	4485	4485	4485	0
185	20231121	174500	191864450	4485	4485	4485	4485	0
186	20231121	174400	191864450	4485	4485	4485	4485	0
187	20231121	174300	191864450	4485	4485	4485	4485	0
188	20231121	174200	191864450	4485	4485	4485	4485	0
189	20231121	174100	191864450	4485	4485	4485	4485	0
190	20231121	174000	191864450	4485	4485	4485	4485	0
191	20231121	173900	191864450	4485	4485	4485	4485	0
192	20231121	173800	191864450	4485	4485	4485	4485	0
193	20231121	173700	191864450	4485	4485	4485	4485	0
194	20231121	173600	191864450	4485	4485	4485	4485	0
195	20231121	173500	191864450	4485	4485	4485	4485	0
196	20231121	173400	191864450	4485	4485	4485	4485	0
197	20231121	173300	191864450	4485	4485	4485	4485	0
198	20231121	173200	191864450	4485	4485	4485	4485	0
199	20231121	173100	191864450	4485	4485	4485	4485	0
200	20231121	173000	191864450	4485	4485	4485	4485	0
201	20231121	172900	191864450	4485	4485	4485	4485	0
202	20231121	172800	191864450	4485	4485	4485	4485	0
203	20231121	172700	191864450	4485	4485	4485	4485	0
204	20231121	172600	191864450	4485	4485	4485	4485	0
205	20231121	172500	191864450	4485	4485	4485	4485	0
206	20231121	172400	191864450	4485	4485	4485	4485	0
207	20231121	172300	191864450	4485	4485	4485	4485	0
208	20231121	172200	191864450	4485	4485	4485	4485	0
209	20231121	172100	191864450	4485	4485	4485	4485	0
210	20231121	172000	191864450	4485	4485	4485	4485	0
211	20231121	171900	191864450	4485	4485	4485	4485	0
212	20231121	171800	191864450	4485	4485	4485	4485	1329
213	20231121	171700	191864450	4485	4485	4485	4485	0
214	20231121	171600	191864450	4485	4485	4485	4485	0
215	20231121	171500	191864450	4485	4485	4485	4485	0
216	20231121	171400	191864450	4485	4485	4485	4485	0
217	20231121	171300	191864450	4485	4485	4485	4485	0
218	20231121	171200	191864450	4485	4485	4485	4485	0
219	20231121	171100	191864450	4485	4485	4485	4485	0
220	20231121	171000	191864450	4485	4485	4485	4485	0
221	20231121	170900	191864450	4485	4485	4485	4485	0
222	20231121	170800	191864450	4485	4485	4485	4485	0
223	20231121	170700	191864450	4485	4485	4485	4485	0
224	20231121	170600	191864450	4485	4485	4485	4485	0
225	20231121	170500	191864450	4485	4485	4485	4485	0
226	20231121	170400	191864450	4485	4485	4485	4485	0
227	20231121	170300	191864450	4485	4485	4485	4485	0
228	20231121	170200	191864450	4485	4485	4485	4485	0
229	20231121	170100	191864450	4485	4485	4485	4485	0
230	20231121	170000	191864450	4485	4485	4485	4485	0
231	20231121	165900	191864450	4485	4485	4485	4485	0
232	20231121	165800	191864450	4485	4485	4485	4485	0
233	20231121	165700	191864450	4485	4485	4485	4485	0
234	20231121	165600	191864450	4485	4485	4485	4485	0
235	20231121	165500	191864450	4485	4485	4485	4485	0
236	20231121	165400	191864450	4485	4485	4485	4485	0
237	20231121	165300	191864450	4485	4485	4485	4485	0
238	20231121	165200	191864450	4485	4485	4485	4485	0
239	20231121	165100	191864450	4485	4485	4485	4485	0
240	20231121	165000	191864450	4485	4485	4485	4485	0
241	20231121	164900	191864450	4485	4485	4485	4485	0
242	20231121	164800	191864450	4485	4485	4485	4485	1329
243	20231121	164700	191864450	4485	4485	4485	4485	0
244	20231121	164600	191864450	4485	4485	4485	4485	0
245	20231121	164500	191864450	4485	4485	4485	4485	0
246	20231121	164400	191864450	4485	4485	4485	4485	0
247	20231121	164300	191864450	4485	4485	4485	4485	0
248	20231121	164200	191864450	4485	4485	4485	4485	0
249	20231121	164100	191864450	4485	4485	4485	4485	0
250	20231121	164000	191864450	4485	4485	4485	4485	0
251	20231121	163900	191864450	4485	4485	4485	4485	0
252	20231121	163800	191864450	4485	4485	4485	4485	0
253	20231121	163700	191864450	4485	4485	4485	4485	0
254	20231121	163600	191864450	4485	4485	4485	4485	0
255	20231121	163500	191864450	4485	4485	4485	4485	0
256	20231121	163400	191864450	4485	4485	4485	4485	0
257	20231121	163300	191864450	4485	4485	4485	4485	0
258	20231121	163200	191864450	4485	4485	4485	4485	0
259	20231121	163100	191864450	4485	4485	4485	4485	0
260	20231121	163000	191864450	4485	4485	4485	4485	0
261	20231121	162900	191864450	4485	4485	4485	4485	0
262	20231121	162800	191864450	4485	4485	4485	4485	0
263	20231121	162700	191864450	4485	4485	4485	4485	0
264	20231121	162600	191864450	4485	4485	4485	4485	0
265	20231121	162500	191864450	4485	4485	4485	4485	0
266	20231121	162400	191864450	4485	4485	4485	4485	0
267	20231121	162300	191864450	4485	4485	4485	4485	0
268	20231121	162200	191864450	4485	4485	4485	4485	0
269	20231121	162100	191864450	4485	4485	4485	4485	0
270	20231121	162000	191864450	4485	4485	4485	4485	0
271	20231121	161900	191864450	4485	4485	4485	4485	0
272	20231121	161800	191864450	4485	4485	4485	4485	1329
273	20231121	161700	191864450	4485	4485	4485	4485	0
274	20231121	161600	191864450	4485	4485	4485	4485	0
275	20231121	161500	191864450	4485	4485	4485	4485	0
276	20231121	161400	191864450	4485	4485	4485	4485	0
277	20231121	161300	191864450	4485	4485	4485	4485	0
278	20231121	161200	191864450	4485	4485	4485	4485	0
279	20231121	161100	191864450	4485	4485	4485	4485	0
280	20231121	161000	191864450	4485	4485	4485	4485	0
281	20231121	160900	191864450	4485	4485	4485	4485	0
282	20231121	160800	191864450	4485	4485	4485	4485	0
283	20231121	160700	191864450	4485	4485	4485	4485	0
284	20231121	160600	191864450	4485	4485	4485	4485	0
285	20231121	160500	191864450	4485	4485	4485	4485	0
286	20231121	160400	191864450	4485	4485	4485	4485	0
287	20231121	160300	191864450	4485	4485	4485	4485	0
288	20231121	160200	191864450	4485	4485	4485	4485	0
289	20231121	160100	191864450	4485	4485	4485	4485	0
290	20231121	160000	191864450	4485	4485	4485	4485	0
291	20231121	155900	191864450	4485	4485	4485	4485	0
292	20231121	155800	191864450	4485	4485	4485	4485	0
293	20231121	155700	191864450	4485	4485	4485	4485	0
294	20231121	155600	191864450	4485	4485	4485	4485	0
295	20231121	155500	191864450	4485	4485	4485	4485	0
296	20231121	155400	191864450	4485	4485	4485	4485	0
297	20231121	155300	191864450	4485	4485	4485	4485	0
298	20231121	155200	191864450	4485	4485	4485	4485	0
299	20231121	155100	191864450	4485	4485	4485	4485	0
300	20231121	155000	191864450	4485	4485	4485	4485	0
301	20231121	154900	191864450	4485	4485	4485	4485	0
302	20231121	154800	191864450	4485	4485	4485	4485	1329
303	20231121	154700	191864450	4485	4485	4485	4485	0
304	20231121	154600	191864450	4485	4485	4485	4485	0
305	20231121	154500	191864450	4485	4485	4485	4485	0
306	20231121	154400	191864450	4485	4485	4485	4485	0
307	20231121	154300	191864450	4485	4485	4485	4485	0
308	20231121	154200	191864450	4485	4485	4485	4485	0
309	20231121	154100	191864450	4485	4485	4485	4485	0
310	20231121	154000	191864450	4485	4485	4485	4485	0
311	20231121	153900	191864450	4485	4485	4485	4485	0
312	20231121	153800	191864450	4485	4485	4485	4485	0
313	20231121	153700	191864450	4485	4485	4485	4485	0
314	20231121	153600	191864450	4485	4485	4485	4485	0
315	20231121	153500	191864450	4485	4485	4485	4485	0
316	20231121	153400	191864450	4485	4485	4485	4485	0
317	20231121	153300	191864450	4485	4485	4485	4485	0
318	20231121	153200	191864450	4485	4485	4485	4485	0
319	20231121	153100	191864450	4485	4485	4485	4485	0
320	20231121	153000	191864450	4485	4485	4485	4485	1329
321	20231121	152900	185903885	4500	4500	4500	4500	0
322	20231121	152800	185903885	4500	4500	4500	4500	0
323	20231121	152700	185903885	4500	4500	4500	4500	0
324	20231121	152600	185903885	4500	4500	4500	4500	0
325	20231121	152500	185903885	4500	4500	4500	4500	0
326	20231121	152400	185903885	4500	4500	4500	4500	0
327	20231121	152300	185903885	4500	4500	4500	4500	0
328	20231121	152200	185903885	4500	4500	4500	4500	0
329	20231121	152100	185903885	4500	4500	4500	4500	0
330	20231121	152000	185903885	4500	4500	4500	4500	0
331	20231121	151900	185903885	4500	4500	4500	4500	150
332	20231121	151800	185228885	4495	4500	4500	4495	204
333	20231121	151700	184310890	4500	4500	4500	4500	0
334	20231121	151600	184310890	4500	4500	4500	4500	50
335	20231121	151500	184085890	4495	4495	4495	4495	50
336	20231121	151400	183861140	4495	4495	4495	4495	0
337	20231121	151300	183861140	4495	4495	4495	4495	0
338	20231121	151200	183861140	4495	4495	4495	4495	0
339	20231121	151100	183861140	4495	4495	4495	4495	0
340	20231121	151000	183861140	4495	4495	4495	4495	0
341	20231121	150900	183861140	4495	4495	4495	4495	0
342	20231121	150800	183861140	4495	4500	4500	4495	251
343	20231121	150700	182732640	4500	4500	4500	4500	0
344	20231121	150600	182732640	4500	4500	4500	4500	51
345	20231121	150500	182503140	4500	4500	4500	4500	0
346	20231121	150400	182503140	4500	4500	4500	4500	50
347	20231121	150300	182278140	4500	4500	4500	4500	0
348	20231121	150200	182278140	4500	4500	4500	4500	51
349	20231121	150100	182048640	4500	4500	4500	4500	0
350	20231121	150000	182048640	4500	4500	4500	4500	102
351	20231121	145900	181589640	4500	4500	4500	4500	101
352	20231121	145800	181135140	4500	4500	4500	4500	0
353	20231121	145700	181135140	4500	4500	4500	4500	101
354	20231121	145600	180680640	4500	4500	4500	4500	0
355	20231121	145500	180680640	4500	4500	4500	4500	31
356	20231121	145400	180541140	4495	4495	4495	4495	0
357	20231121	145300	180541140	4495	4495	4495	4495	0
358	20231121	145200	180541140	4495	4495	4495	4495	0
359	20231121	145100	180541140	4495	4495	4495	4495	0
360	20231121	145000	180541140	4495	4495	4495	4495	216
361	20231121	144900	179570220	4495	4495	4495	4495	0
362	20231121	144800	179570220	4495	4495	4495	4495	0
363	20231121	144700	179570220	4495	4495	4495	4495	70
364	20231121	144600	179255570	4495	4495	4495	4495	0
365	20231121	144500	179255570	4495	4495	4495	4495	0
366	20231121	144400	179255570	4495	4495	4495	4495	0
367	20231121	144300	179255570	4495	4495	4495	4495	100
368	20231121	144200	178806070	4495	4495	4495	4495	50
369	20231121	144100	178581320	4495	4495	4495	4495	143
370	20231121	144000	177938535	4495	4495	4495	4495	50
371	20231121	143900	177713785	4495	4495	4495	4495	508
372	20231121	143800	175430325	4495	4495	4495	4495	500
373	20231121	143700	173182825	4495	4495	4495	4495	705
374	20231121	143600	170013850	4495	4495	4500	4495	404
375	20231121	143500	168196850	4495	4495	4495	4495	240
376	20231121	143400	167118050	4495	4495	4495	4495	200
377	20231121	143300	166219050	4500	4500	4500	4500	0
378	20231121	143200	166219050	4500	4500	4500	4500	51
379	20231121	143100	165989550	4500	4500	4500	4500	68
380	20231121	143000	165683550	4500	4500	4500	4500	51
381	20231121	142900	165454050	4500	4500	4500	4500	0
382	20231121	142800	165454050	4500	4500	4500	4500	50
383	20231121	142700	165229050	4500	4500	4500	4500	0
384	20231121	142600	165229050	4500	4500	4500	4500	122
385	20231121	142500	164680050	4500	4500	4500	4500	0
386	20231121	142400	164680050	4500	4500	4500	4500	51
387	20231121	142300	164450550	4500	4500	4500	4500	0
388	20231121	142200	164450550	4500	4500	4500	4500	51
389	20231121	142100	164221050	4500	4500	4500	4500	50
390	20231121	142000	163996050	4500	4500	4500	4500	83
391	20231121	141900	163622550	4500	4500	4500	4500	102
392	20231121	141800	163163550	4500	4500	4500	4500	0
393	20231121	141700	163163550	4500	4500	4500	4500	51
394	20231121	141600	162934050	4500	4500	4500	4500	0
395	20231121	141500	162934050	4500	4500	4500	4500	226
396	20231121	141400	161917050	4500	4500	4500	4500	212
397	20231121	141300	160963050	4495	4495	4495	4495	0
398	20231121	141200	160963050	4495	4495	4495	4495	100
399	20231121	141100	160513550	4495	4500	4500	4495	152
400	20231121	141000	159829800	4500	4495	4500	4495	1516
401	20231121	140900	153013300	4500	4500	4500	4500	50
402	20231121	140800	152788300	4495	4495	4495	4495	1170
403	20231121	140700	147529150	4500	4500	4500	4500	102
404	20231121	140600	147070150	4500	4500	4500	4500	44
405	20231121	140500	146872150	4500	4500	4500	4500	51
406	20231121	140400	146642650	4495	4495	4495	4495	0
407	20231121	140300	146642650	4495	4495	4495	4495	0
408	20231121	140200	146642650	4495	4495	4495	4495	0
409	20231121	140100	146642650	4495	4495	4495	4495	1003
410	20231121	140000	142134165	4500	4500	4500	4500	52
411	20231121	135900	141900165	4495	4495	4495	4495	0
412	20231121	135800	141900165	4495	4495	4495	4495	0
413	20231121	135700	141900165	4495	4495	4495	4495	0
414	20231121	135600	141900165	4495	4495	4495	4495	0
415	20231121	135500	141900165	4495	4495	4495	4495	0
416	20231121	135400	141900165	4495	4495	4495	4495	0
417	20231121	135300	141900165	4495	4495	4495	4495	500
418	20231121	135200	139652665	4500	4500	4500	4500	101
419	20231121	135100	139198165	4500	4500	4500	4500	28
420	20231121	135000	139072165	4495	4495	4495	4495	1500
421	20231121	134900	132329665	4500	4500	4500	4500	0
422	20231121	134800	132329665	4500	4500	4500	4500	102
423	20231121	134700	131870665	4500	4500	4500	4500	0
424	20231121	134600	131870665	4500	4495	4500	4495	101
425	20231121	134500	131416415	4495	4495	4495	4495	40
426	20231121	134400	131236615	4495	4495	4495	4495	0
427	20231121	134300	131236615	4495	4495	4495	4495	0
428	20231121	134200	131236615	4495	4495	4495	4495	100
429	20231121	134100	130787115	4495	4495	4495	4495	200
430	20231121	134000	129888115	4495	4495	4495	4495	100
431	20231121	133900	129438615	4500	4500	4500	4500	100
432	20231121	133800	128988615	4500	4500	4500	4500	0
433	20231121	133700	128988615	4500	4500	4500	4500	102
434	20231121	133600	128529615	4500	4500	4500	4500	0
435	20231121	133500	128529615	4500	4500	4500	4500	102
436	20231121	133400	128070615	4500	4500	4500	4500	52
437	20231121	133300	127836615	4500	4500	4500	4500	51
438	20231121	133200	127607115	4495	4495	4495	4495	0
439	20231121	133100	127607115	4495	4495	4495	4495	0
440	20231121	133000	127607115	4495	4495	4495	4495	0
441	20231121	132900	127607115	4495	4495	4495	4495	0
442	20231121	132800	127607115	4495	4495	4495	4495	0
443	20231121	132700	127607115	4495	4495	4495	4495	364
444	20231121	132600	125970935	4500	4500	4500	4500	0
445	20231121	132500	125970935	4500	4500	4500	4500	50
446	20231121	132400	125745935	4500	4500	4500	4500	121
447	20231121	132300	125201435	4500	4500	4500	4500	0
448	20231121	132200	125201435	4500	4500	4500	4500	51
449	20231121	132100	124971935	4500	4500	4500	4500	0
450	20231121	132000	124971935	4500	4500	4500	4500	50
451	20231121	131900	124746935	4500	4500	4500	4500	80
452	20231121	131800	124386935	4500	4500	4500	4500	51
453	20231121	131700	124157435	4500	4500	4500	4500	0
454	20231121	131600	124157435	4500	4500	4500	4500	51
455	20231121	131500	123927935	4500	4500	4500	4500	1
456	20231121	131400	123923435	4500	4500	4500	4500	213
457	20231121	131300	122964935	4500	4500	4500	4500	0
458	20231121	131200	122964935	4500	4500	4500	4500	101
459	20231121	131100	122510435	4500	4500	4500	4500	1
460	20231121	131000	122505935	4500	4500	4500	4500	102
461	20231121	130900	122046935	4500	4500	4500	4500	289
462	20231121	130800	120746435	4500	4500	4500	4500	51
463	20231121	130700	120516935	4500	4500	4500	4500	0
464	20231121	130600	120516935	4500	4500	4500	4500	50
465	20231121	130500	120291935	4495	4495	4495	4495	0
466	20231121	130400	120291935	4495	4500	4500	4495	863
467	20231121	130300	116410935	4500	4500	4500	4500	96
468	20231121	130200	115978935	4495	4495	4495	4495	674
469	20231121	130100	112949305	4495	4495	4495	4495	0
470	20231121	130000	112949305	4495	4495	4495	4495	2
471	20231121	125900	112940315	4500	4500	4500	4500	491
472	20231121	125800	110730815	4500	4500	4500	4500	0
473	20231121	125700	110730815	4500	4500	4500	4500	51
474	20231121	125600	110501315	4500	4500	4500	4500	0
475	20231121	125500	110501315	4500	4500	4500	4500	50
476	20231121	125400	110276315	4500	4500	4500	4500	436
477	20231121	125300	108314315	4500	4500	4500	4500	51
478	20231121	125200	108084815	4500	4500	4500	4500	222
479	20231121	125100	107085815	4500	4500	4500	4500	51
480	20231121	125000	106856315	4500	4500	4500	4500	0
481	20231121	124900	106856315	4500	4500	4500	4500	129
482	20231121	124800	106275815	4500	4500	4500	4500	0
483	20231121	124700	106275815	4500	4500	4500	4500	51
484	20231121	124600	106046315	4500	4500	4500	4500	51
485	20231121	124500	105816815	4500	4500	4500	4500	0
486	20231121	124400	105816815	4500	4500	4500	4500	263
487	20231121	124300	104633315	4500	4500	4500	4500	0
488	20231121	124200	104633315	4500	4500	4500	4500	100
489	20231121	124100	104183315	4500	4500	4500	4500	0
490	20231121	124000	104183315	4500	4500	4500	4500	51
491	20231121	123900	103953815	4500	4500	4500	4500	286
492	20231121	123800	102666815	4495	4495	4495	4495	0
493	20231121	123700	102666815	4495	4495	4495	4495	0
494	20231121	123600	102666815	4495	4495	4495	4495	0
495	20231121	123500	102666815	4495	4495	4495	4495	705
496	20231121	123400	99497840	4495	4495	4495	4495	91
497	20231121	123300	99088795	4495	4495	4495	4495	157
498	20231121	123200	98383080	4495	4495	4495	4495	51
499	20231121	123100	98153835	4495	4495	4495	4495	0
500	20231121	123000	98153835	4495	4500	4500	4495	368
501	20231121	122900	96499425	4500	4500	4500	4500	0
502	20231121	122800	96499425	4500	4500	4500	4500	102
503	20231121	122700	96040425	4500	4500	4500	4500	51
504	20231121	122600	95810925	4500	4500	4500	4500	0
505	20231121	122500	95810925	4500	4500	4500	4500	50
506	20231121	122400	95585925	4500	4500	4500	4500	0
507	20231121	122300	95585925	4500	4500	4500	4500	121
508	20231121	122200	95041425	4500	4500	4500	4500	0
509	20231121	122100	95041425	4500	4500	4500	4500	52
510	20231121	122000	94807425	4500	4500	4500	4500	0
511	20231121	121900	94807425	4500	4500	4500	4500	51
512	20231121	121800	94577925	4500	4500	4500	4500	80
513	20231121	121700	94217925	4500	4500	4500	4500	50
514	20231121	121600	93992925	4500	4500	4500	4500	0
515	20231121	121500	93992925	4500	4500	4500	4500	51
516	20231121	121400	93763425	4500	4500	4500	4500	0
517	20231121	121300	93763425	4500	4500	4500	4500	165
518	20231121	121200	93020925	4500	4500	4500	4500	0
519	20231121	121100	93020925	4500	4500	4500	4500	50
520	20231121	121000	92795925	4500	4500	4500	4500	0
521	20231121	120900	92795925	4500	4500	4500	4500	51
522	20231121	120800	92566425	4500	4500	4500	4500	108
523	20231121	120700	92080425	4495	4495	4495	4495	0
524	20231121	120600	92080425	4495	4500	4500	4495	270
525	20231121	120500	90866525	4500	4500	4500	4500	0
526	20231121	120400	90866525	4500	4500	4500	4500	51
527	20231121	120300	90637025	4500	4500	4500	4500	39
528	20231121	120200	90461525	4500	4500	4500	4500	51
529	20231121	120100	90232025	4500	4500	4500	4500	0
530	20231121	120000	90232025	4500	4500	4500	4500	58
531	20231121	115900	89971025	4500	4500	4500	4500	0
532	20231121	115800	89971025	4500	4500	4500	4500	100
533	20231121	115700	89521025	4500	4500	4500	4500	0
534	20231121	115600	89521025	4500	4500	4500	4500	102
535	20231121	115500	89062025	4500	4500	4500	4500	0
536	20231121	115400	89062025	4500	4500	4500	4500	102
537	20231121	115300	88603025	4500	4500	4500	4500	0
538	20231121	115200	88603025	4500	4500	4500	4500	50
539	20231121	115100	88378025	4495	4495	4495	4495	20
540	20231121	115000	88288125	4495	4495	4495	4495	0
541	20231121	114900	88288125	4495	4495	4495	4495	0
542	20231121	114800	88288125	4495	4495	4495	4495	0
543	20231121	114700	88288125	4495	4495	4495	4495	1
544	20231121	114600	88283630	4495	4495	4495	4495	485
545	20231121	114500	86103555	4495	4495	4495	4495	61
546	20231121	114400	85829360	4495	4495	4495	4495	0
547	20231121	114300	85829360	4495	4495	4495	4495	51
548	20231121	114200	85600115	4495	4495	4495	4495	0
549	20231121	114100	85600115	4495	4495	4495	4495	101
550	20231121	114000	85146120	4495	4495	4495	4495	0
551	20231121	113900	85146120	4495	4495	4495	4495	101
552	20231121	113800	84692125	4495	4495	4495	4495	0
553	20231121	113700	84692125	4495	4495	4495	4495	137
554	20231121	113600	84076310	4495	4495	4495	4495	0
555	20231121	113500	84076310	4495	4495	4495	4495	51
556	20231121	113400	83847065	4490	4490	4490	4490	0
557	20231121	113300	83847065	4490	4490	4490	4490	0
558	20231121	113200	83847065	4490	4490	4490	4490	0
559	20231121	113100	83847065	4490	4490	4490	4490	0
560	20231121	113000	83847065	4490	4490	4490	4490	0
561	20231121	112900	83847065	4490	4490	4490	4490	6
562	20231121	112800	83820125	4495	4495	4495	4495	50
563	20231121	112700	83595375	4495	4495	4495	4495	0
564	20231121	112600	83595375	4495	4495	4495	4495	51
565	20231121	112500	83366130	4495	4495	4495	4495	0
566	20231121	112400	83366130	4495	4495	4495	4495	102
567	20231121	112300	82907640	4495	4495	4495	4495	0
568	20231121	112200	82907640	4495	4495	4495	4495	101
569	20231121	112100	82453645	4495	4495	4495	4495	0
570	20231121	112000	82453645	4495	4495	4495	4495	101
571	20231121	111900	81999650	4495	4495	4495	4495	0
572	20231121	111800	81999650	4495	4495	4495	4495	51
573	20231121	111700	81770405	4490	4490	4490	4490	0
574	20231121	111600	81770405	4490	4490	4490	4490	0
575	20231121	111500	81770405	4490	4490	4490	4490	169
576	20231121	111400	81011595	4490	4490	4490	4490	0
577	20231121	111300	81011595	4490	4490	4490	4490	0
578	20231121	111200	81011595	4490	4490	4490	4490	0
579	20231121	111100	81011595	4490	4490	4490	4490	371
580	20231121	111000	79345805	4490	4490	4490	4490	0
581	20231121	110900	79345805	4490	4490	4490	4490	50
582	20231121	110800	79121305	4490	4490	4490	4490	0
583	20231121	110700	79121305	4490	4490	4490	4490	237
584	20231121	110600	78057175	4490	4490	4490	4490	1000
585	20231121	110500	73567175	4490	4490	4490	4490	51
586	20231121	110400	73338185	4490	4490	4490	4490	0
587	20231121	110300	73338185	4490	4490	4490	4490	50
588	20231121	110200	73113685	4490	4490	4490	4490	0
589	20231121	110100	73113685	4490	4490	4490	4490	51
590	20231121	110000	72884695	4490	4490	4490	4490	0
591	20231121	105900	72884695	4490	4490	4490	4490	102
592	20231121	105800	72426715	4490	4490	4490	4490	0
593	20231121	105700	72426715	4490	4490	4490	4490	102
594	20231121	105600	71968735	4490	4490	4490	4490	38
595	20231121	105500	71798115	4490	4485	4490	4485	161
596	20231121	105400	71075730	4485	4485	4485	4485	0
597	20231121	105300	71075730	4485	4485	4485	4485	0
598	20231121	105200	71075730	4485	4485	4485	4485	0
599	20231121	105100	71075730	4485	4485	4485	4485	578
600	20231121	105000	68483400	4490	4490	4490	4490	50
601	20231121	104900	68258900	4490	4490	4490	4490	162
602	20231121	104800	67531520	4495	4495	4495	4495	51
603	20231121	104700	67302275	4495	4495	4495	4495	1000
604	20231121	104600	62807275	4495	4495	4495	4495	321
605	20231121	104500	61364380	4495	4495	4495	4495	0
606	20231121	104400	61364380	4495	4495	4495	4495	1163
607	20231121	104300	56136695	4495	4495	4495	4495	0
608	20231121	104200	56136695	4495	4495	4495	4495	51
609	20231121	104100	55907450	4495	4495	4495	4495	0
610	20231121	104000	55907450	4495	4495	4495	4495	51
611	20231121	103900	55678205	4495	4495	4495	4495	0
612	20231121	103800	55678205	4495	4495	4495	4495	50
613	20231121	103700	55453455	4495	4495	4495	4495	0
614	20231121	103600	55453455	4495	4495	4495	4495	101
615	20231121	103500	54999460	4495	4495	4495	4495	0
616	20231121	103400	54999460	4495	4495	4495	4495	107
617	20231121	103300	54518495	4495	4495	4495	4495	213
618	20231121	103200	53561060	4495	4495	4495	4495	0
619	20231121	103100	53561060	4495	4495	4495	4495	50
620	20231121	103000	53336310	4480	4480	4480	4480	0
621	20231121	102900	53336310	4480	4480	4480	4480	0
622	20231121	102800	53336310	4480	4480	4480	4480	0
623	20231121	102700	53336310	4480	4480	4480	4480	0
624	20231121	102600	53336310	4480	4480	4480	4480	0
625	20231121	102500	53336310	4480	4480	4480	4480	0
626	20231121	102400	53336310	4480	4490	4490	4480	359
627	20231121	102300	51725660	4490	4495	4495	4490	684
628	20231121	102200	48654245	4495	4495	4495	4495	0
629	20231121	102100	48654245	4495	4495	4495	4495	123
630	20231121	102000	48101360	4495	4495	4495	4495	0
631	20231121	101900	48101360	4495	4495	4495	4495	50
632	20231121	101800	47876610	4495	4495	4495	4495	0
633	20231121	101700	47876610	4495	4495	4495	4495	51
634	20231121	101600	47647365	4495	4490	4495	4490	141
635	20231121	101500	47013575	4495	4495	4495	4495	364
636	20231121	101400	45377395	4495	4495	4495	4495	51
637	20231121	101300	45148150	4495	4495	4495	4495	0
638	20231121	101200	45148150	4495	4495	4495	4495	50
639	20231121	101100	44923400	4495	4495	4495	4495	0
640	20231121	101000	44923400	4495	4495	4495	4495	51
641	20231121	100900	44694155	4495	4495	4495	4495	222
642	20231121	100800	43696265	4495	4495	4495	4495	51
643	20231121	100700	43467020	4495	4495	4495	4495	0
644	20231121	100600	43467020	4495	4495	4495	4495	354
645	20231121	100500	41875790	4495	4495	4495	4495	0
646	20231121	100400	41875790	4495	4495	4495	4495	102
647	20231121	100300	41417300	4495	4495	4495	4495	0
648	20231121	100200	41417300	4495	4495	4495	4495	151
649	20231121	100100	40738555	4490	4495	4495	4490	292
650	20231121	100000	39426265	4490	4490	4490	4490	0
651	20231121	095900	39426265	4490	4490	4490	4490	25
652	20231121	095800	39314015	4490	4495	4495	4490	151
653	20231121	095700	38636020	4495	4495	4495	4495	0
654	20231121	095600	38636020	4495	4495	4495	4495	279
655	20231121	095500	37381915	4490	4490	4490	4490	0
656	20231121	095400	37381915	4490	4490	4490	4490	0
657	20231121	095300	37381915	4490	4490	4490	4490	324
658	20231121	095200	35927155	4490	4490	4490	4490	1000
659	20231121	095100	31437155	4495	4495	4495	4495	51
660	20231121	095000	31207910	4495	4495	4495	4495	230
661	20231121	094900	30174060	4495	4495	4495	4495	51
662	20231121	094800	29944815	4495	4495	4495	4495	0
663	20231121	094700	29944815	4495	4500	4500	4495	150
664	20231121	094600	29270315	4500	4500	4500	4500	0
665	20231121	094500	29270315	4500	4495	4500	4495	333
666	20231121	094400	27771820	4495	4495	4495	4495	157
667	20231121	094300	27066105	4495	4495	4495	4495	0
668	20231121	094200	27066105	4495	4495	4495	4495	0
669	20231121	094100	27066105	4495	4495	4495	4495	640
670	20231121	094000	24189305	4495	4495	4495	4495	301
671	20231121	093900	22836310	4495	4495	4495	4495	1051
672	20231121	093800	18112065	4495	4495	4495	4495	0
673	20231121	093700	18112065	4495	4495	4495	4495	51
674	20231121	093600	17882820	4495	4495	4495	4495	51
675	20231121	093500	17653575	4495	4495	4495	4495	90
676	20231121	093400	17249025	4490	4495	4495	4490	141
677	20231121	093300	16615685	4495	4495	4495	4495	0
678	20231121	093200	16615685	4495	4495	4495	4495	51
679	20231121	093100	16386440	4495	4495	4495	4495	0
680	20231121	093000	16386440	4495	4495	4495	4495	212
681	20231121	092900	15433500	4495	4495	4495	4495	0
682	20231121	092800	15433500	4495	4495	4495	4495	50
683	20231121	092700	15208750	4495	4495	4495	4495	0
684	20231121	092600	15208750	4495	4495	4495	4495	51
685	20231121	092500	14979505	4495	4495	4495	4495	163
686	20231121	092400	14246820	4490	4490	4490	4490	1
687	20231121	092300	14242330	4495	4495	4495	4495	292
688	20231121	092200	12929790	4490	4495	4495	4490	102
689	20231121	092100	12471560	4495	4495	4495	4495	0
690	20231121	092000	12471560	4495	4495	4495	4495	148
691	20231121	091900	11806300	4495	4495	4495	4495	0
692	20231121	091800	11806300	4495	4495	4495	4495	51
693	20231121	091700	11577055	4495	4495	4495	4495	99
694	20231121	091600	11132050	4500	4500	4500	4500	0
695	20231121	091500	11132050	4500	4495	4500	4495	176
696	20231121	091400	10340060	4495	4495	4495	4495	51
697	20231121	091300	10110815	4500	4500	4500	4500	38
698	20231121	091200	9939815	4495	4495	4495	4495	0
699	20231121	091100	9939815	4495	4495	4495	4495	100
700	20231121	091000	9490315	4495	4495	4495	4495	256
701	20231121	090900	8339595	4495	4495	4495	4495	250
702	20231121	090800	7215845	4490	4490	4490	4490	0
703	20231121	090700	7215845	4490	4490	4490	4490	13
704	20231121	090600	7157475	4490	4490	4490	4490	51
705	20231121	090500	6928485	4490	4490	4490	4490	1494
706	20231121	090400	220425	4495	4495	4495	4495	0
707	20231121	090300	220425	4495	4495	4495	4495	3
708	20231121	090200	206940	4495	4495	4495	4495	1
709	20231121	090100	202445	4495	4495	4495	4495	11
710	20231121	090000	153000	4500	4500	4500	4500	34