KissMeData/095570/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	194900	474480795	4165	4165	4165	4165	657
3	20231120	194800	474480795	4165	4165	4165	4165	0
4	20231120	194700	474480795	4165	4165	4165	4165	0
5	20231120	194600	474480795	4165	4165	4165	4165	0
6	20231120	194500	474480795	4165	4165	4165	4165	0
7	20231120	194400	474480795	4165	4165	4165	4165	0
8	20231120	194300	474480795	4165	4165	4165	4165	0
9	20231120	194200	474480795	4165	4165	4165	4165	0
10	20231120	194100	474480795	4165	4165	4165	4165	0
11	20231120	194000	474480795	4165	4165	4165	4165	0
12	20231120	193900	474480795	4165	4165	4165	4165	0
13	20231120	193800	474480795	4165	4165	4165	4165	0
14	20231120	193700	474480795	4165	4165	4165	4165	0
15	20231120	193600	474480795	4165	4165	4165	4165	0
16	20231120	193500	474480795	4165	4165	4165	4165	0
17	20231120	193400	474480795	4165	4165	4165	4165	0
18	20231120	193300	474480795	4165	4165	4165	4165	0
19	20231120	193200	474480795	4165	4165	4165	4165	0
20	20231120	193100	474480795	4165	4165	4165	4165	0
21	20231120	193000	474480795	4165	4165	4165	4165	0
22	20231120	192900	474480795	4165	4165	4165	4165	0
23	20231120	192800	474480795	4165	4165	4165	4165	0
24	20231120	192700	474480795	4165	4165	4165	4165	0
25	20231120	192600	474480795	4165	4165	4165	4165	0
26	20231120	192500	474480795	4165	4165	4165	4165	0
27	20231120	192400	474480795	4165	4165	4165	4165	0
28	20231120	192300	474480795	4165	4165	4165	4165	0
29	20231120	192200	474480795	4165	4165	4165	4165	0
30	20231120	192100	474480795	4165	4165	4165	4165	0
31	20231120	192000	474480795	4165	4165	4165	4165	0
32	20231120	191900	474480795	4165	4165	4165	4165	657
33	20231120	191800	474480795	4165	4165	4165	4165	0
34	20231120	191700	474480795	4165	4165	4165	4165	0
35	20231120	191600	474480795	4165	4165	4165	4165	0
36	20231120	191500	474480795	4165	4165	4165	4165	0
37	20231120	191400	474480795	4165	4165	4165	4165	0
38	20231120	191300	474480795	4165	4165	4165	4165	0
39	20231120	191200	474480795	4165	4165	4165	4165	0
40	20231120	191100	474480795	4165	4165	4165	4165	0
41	20231120	191000	474480795	4165	4165	4165	4165	0
42	20231120	190900	474480795	4165	4165	4165	4165	0
43	20231120	190800	474480795	4165	4165	4165	4165	0
44	20231120	190700	474480795	4165	4165	4165	4165	0
45	20231120	190600	474480795	4165	4165	4165	4165	0
46	20231120	190500	474480795	4165	4165	4165	4165	0
47	20231120	190400	474480795	4165	4165	4165	4165	0
48	20231120	190300	474480795	4165	4165	4165	4165	0
49	20231120	190200	474480795	4165	4165	4165	4165	0
50	20231120	190100	474480795	4165	4165	4165	4165	0
51	20231120	190000	474480795	4165	4165	4165	4165	0
52	20231120	185900	474480795	4165	4165	4165	4165	0
53	20231120	185800	474480795	4165	4165	4165	4165	0
54	20231120	185700	474480795	4165	4165	4165	4165	0
55	20231120	185600	474480795	4165	4165	4165	4165	0
56	20231120	185500	474480795	4165	4165	4165	4165	0
57	20231120	185400	474480795	4165	4165	4165	4165	0
58	20231120	185300	474480795	4165	4165	4165	4165	0
59	20231120	185200	474480795	4165	4165	4165	4165	0
60	20231120	185100	474480795	4165	4165	4165	4165	0
61	20231120	185000	474480795	4165	4165	4165	4165	0
62	20231120	184900	474480795	4165	4165	4165	4165	657
63	20231120	184800	474480795	4165	4165	4165	4165	0
64	20231120	184700	474480795	4165	4165	4165	4165	0
65	20231120	184600	474480795	4165	4165	4165	4165	0
66	20231120	184500	474480795	4165	4165	4165	4165	0
67	20231120	184400	474480795	4165	4165	4165	4165	0
68	20231120	184300	474480795	4165	4165	4165	4165	0
69	20231120	184200	474480795	4165	4165	4165	4165	0
70	20231120	184100	474480795	4165	4165	4165	4165	0
71	20231120	184000	474480795	4165	4165	4165	4165	0
72	20231120	183900	474480795	4165	4165	4165	4165	0
73	20231120	183800	474480795	4165	4165	4165	4165	0
74	20231120	183700	474480795	4165	4165	4165	4165	0
75	20231120	183600	474480795	4165	4165	4165	4165	0
76	20231120	183500	474480795	4165	4165	4165	4165	0
77	20231120	183400	474480795	4165	4165	4165	4165	0
78	20231120	183300	474480795	4165	4165	4165	4165	0
79	20231120	183200	474480795	4165	4165	4165	4165	0
80	20231120	183100	474480795	4165	4165	4165	4165	0
81	20231120	183000	474480795	4165	4165	4165	4165	0
82	20231120	182900	474480795	4165	4165	4165	4165	0
83	20231120	182800	474480795	4165	4165	4165	4165	0
84	20231120	182700	474480795	4165	4165	4165	4165	0
85	20231120	182600	474480795	4165	4165	4165	4165	0
86	20231120	182500	474480795	4165	4165	4165	4165	0
87	20231120	182400	474480795	4165	4165	4165	4165	0
88	20231120	182300	474480795	4165	4165	4165	4165	0
89	20231120	182200	474480795	4165	4165	4165	4165	0
90	20231120	182100	474480795	4165	4165	4165	4165	0
91	20231120	182000	474480795	4165	4165	4165	4165	0
92	20231120	181900	474480795	4165	4165	4165	4165	657
93	20231120	181800	474480795	4165	4165	4165	4165	0
94	20231120	181700	474480795	4165	4165	4165	4165	0
95	20231120	181600	474480795	4165	4165	4165	4165	0
96	20231120	181500	474480795	4165	4165	4165	4165	0
97	20231120	181400	474480795	4165	4165	4165	4165	0
98	20231120	181300	474480795	4165	4165	4165	4165	0
99	20231120	181200	474480795	4165	4165	4165	4165	0
100	20231120	181100	474480795	4165	4165	4165	4165	0
101	20231120	181000	474480795	4165	4165	4165	4165	0
102	20231120	180900	474480795	4165	4165	4165	4165	0
103	20231120	180800	474480795	4165	4165	4165	4165	0
104	20231120	180700	474480795	4165	4165	4165	4165	0
105	20231120	180600	474480795	4165	4165	4165	4165	0
106	20231120	180500	474480795	4165	4165	4165	4165	0
107	20231120	180400	474480795	4165	4165	4165	4165	0
108	20231120	180300	474480795	4165	4165	4165	4165	0
109	20231120	180200	474480795	4165	4165	4165	4165	0
110	20231120	180100	474480795	4165	4165	4165	4165	0
111	20231120	180000	474480795	4165	4165	4165	4165	0
112	20231120	175900	474480795	4165	4165	4165	4165	0
113	20231120	175800	474480795	4165	4165	4165	4165	0
114	20231120	175700	474480795	4165	4165	4165	4165	0
115	20231120	175600	474480795	4165	4165	4165	4165	0
116	20231120	175500	474480795	4165	4165	4165	4165	0
117	20231120	175400	474480795	4165	4165	4165	4165	0
118	20231120	175300	474480795	4165	4165	4165	4165	0
119	20231120	175200	474480795	4165	4165	4165	4165	0
120	20231120	175100	474480795	4165	4165	4165	4165	0
121	20231120	175000	474480795	4165	4165	4165	4165	0
122	20231120	174900	474480795	4165	4165	4165	4165	657
123	20231120	174800	474480795	4165	4165	4165	4165	0
124	20231120	174700	474480795	4165	4165	4165	4165	0
125	20231120	174600	474480795	4165	4165	4165	4165	0
126	20231120	174500	474480795	4165	4165	4165	4165	0
127	20231120	174400	474480795	4165	4165	4165	4165	0
128	20231120	174300	474480795	4165	4165	4165	4165	0
129	20231120	174200	474480795	4165	4165	4165	4165	0
130	20231120	174100	474480795	4165	4165	4165	4165	0
131	20231120	174000	474480795	4165	4165	4165	4165	0
132	20231120	173900	474480795	4165	4165	4165	4165	0
133	20231120	173800	474480795	4165	4165	4165	4165	0
134	20231120	173700	474480795	4165	4165	4165	4165	0
135	20231120	173600	474480795	4165	4165	4165	4165	0
136	20231120	173500	474480795	4165	4165	4165	4165	0
137	20231120	173400	474480795	4165	4165	4165	4165	0
138	20231120	173300	474480795	4165	4165	4165	4165	0
139	20231120	173200	474480795	4165	4165	4165	4165	0
140	20231120	173100	474480795	4165	4165	4165	4165	0
141	20231120	173000	474480795	4165	4165	4165	4165	0
142	20231120	172900	474480795	4165	4165	4165	4165	0
143	20231120	172800	474480795	4165	4165	4165	4165	0
144	20231120	172700	474480795	4165	4165	4165	4165	0
145	20231120	172600	474480795	4165	4165	4165	4165	0
146	20231120	172500	474480795	4165	4165	4165	4165	0
147	20231120	172400	474480795	4165	4165	4165	4165	0
148	20231120	172300	474480795	4165	4165	4165	4165	0
149	20231120	172200	474480795	4165	4165	4165	4165	0
150	20231120	172100	474480795	4165	4165	4165	4165	0
151	20231120	172000	474480795	4165	4165	4165	4165	0
152	20231120	171900	474480795	4165	4165	4165	4165	657
153	20231120	171800	474480795	4165	4165	4165	4165	0
154	20231120	171700	474480795	4165	4165	4165	4165	0
155	20231120	171600	474480795	4165	4165	4165	4165	0
156	20231120	171500	474480795	4165	4165	4165	4165	0
157	20231120	171400	474480795	4165	4165	4165	4165	0
158	20231120	171300	474480795	4165	4165	4165	4165	0
159	20231120	171200	474480795	4165	4165	4165	4165	0
160	20231120	171100	474480795	4165	4165	4165	4165	0
161	20231120	171000	474480795	4165	4165	4165	4165	0
162	20231120	170900	474480795	4165	4165	4165	4165	0
163	20231120	170800	474480795	4165	4165	4165	4165	0
164	20231120	170700	474480795	4165	4165	4165	4165	0
165	20231120	170600	474480795	4165	4165	4165	4165	0
166	20231120	170500	474480795	4165	4165	4165	4165	0
167	20231120	170400	474480795	4165	4165	4165	4165	0
168	20231120	170300	474480795	4165	4165	4165	4165	0
169	20231120	170200	474480795	4165	4165	4165	4165	0
170	20231120	170100	474480795	4165	4165	4165	4165	0
171	20231120	170000	474480795	4165	4165	4165	4165	0
172	20231120	165900	474480795	4165	4165	4165	4165	0
173	20231120	165800	474480795	4165	4165	4165	4165	0
174	20231120	165700	474480795	4165	4165	4165	4165	0
175	20231120	165600	474480795	4165	4165	4165	4165	0
176	20231120	165500	474480795	4165	4165	4165	4165	0
177	20231120	165400	474480795	4165	4165	4165	4165	0
178	20231120	165300	474480795	4165	4165	4165	4165	0
179	20231120	165200	474480795	4165	4165	4165	4165	0
180	20231120	165100	474480795	4165	4165	4165	4165	0
181	20231120	165000	474480795	4165	4165	4165	4165	0
182	20231120	164900	474480795	4165	4165	4165	4165	657
183	20231120	164800	474480795	4165	4165	4165	4165	0
184	20231120	164700	474480795	4165	4165	4165	4165	0
185	20231120	164600	474480795	4165	4165	4165	4165	0
186	20231120	164500	474480795	4165	4165	4165	4165	0
187	20231120	164400	474480795	4165	4165	4165	4165	0
188	20231120	164300	474480795	4165	4165	4165	4165	0
189	20231120	164200	474480795	4165	4165	4165	4165	0
190	20231120	164100	474480795	4165	4165	4165	4165	0
191	20231120	164000	474480795	4165	4165	4165	4165	0
192	20231120	163900	474480795	4165	4165	4165	4165	0
193	20231120	163800	474480795	4165	4165	4165	4165	0
194	20231120	163700	474480795	4165	4165	4165	4165	0
195	20231120	163600	474480795	4165	4165	4165	4165	0
196	20231120	163500	474480795	4165	4165	4165	4165	0
197	20231120	163400	474480795	4165	4165	4165	4165	0
198	20231120	163300	474480795	4165	4165	4165	4165	0
199	20231120	163200	474480795	4165	4165	4165	4165	0
200	20231120	163100	474480795	4165	4165	4165	4165	0
201	20231120	163000	474480795	4165	4165	4165	4165	0
202	20231120	162900	474480795	4165	4165	4165	4165	0
203	20231120	162800	474480795	4165	4165	4165	4165	0
204	20231120	162700	474480795	4165	4165	4165	4165	0
205	20231120	162600	474480795	4165	4165	4165	4165	0
206	20231120	162500	474480795	4165	4165	4165	4165	0
207	20231120	162400	474480795	4165	4165	4165	4165	0
208	20231120	162300	474480795	4165	4165	4165	4165	0
209	20231120	162200	474480795	4165	4165	4165	4165	0
210	20231120	162100	474480795	4165	4165	4165	4165	0
211	20231120	162000	474480795	4165	4165	4165	4165	0
212	20231120	161900	474480795	4165	4165	4165	4165	657
213	20231120	161800	474480795	4165	4165	4165	4165	0
214	20231120	161700	474480795	4165	4165	4165	4165	0
215	20231120	161600	474480795	4165	4165	4165	4165	0
216	20231120	161500	474480795	4165	4165	4165	4165	0
217	20231120	161400	474480795	4165	4165	4165	4165	0
218	20231120	161300	474480795	4165	4165	4165	4165	0
219	20231120	161200	474480795	4165	4165	4165	4165	0
220	20231120	161100	474480795	4165	4165	4165	4165	0
221	20231120	161000	474480795	4165	4165	4165	4165	0
222	20231120	160900	474480795	4165	4165	4165	4165	0
223	20231120	160800	474480795	4165	4165	4165	4165	0
224	20231120	160700	474480795	4165	4165	4165	4165	0
225	20231120	160600	474480795	4165	4165	4165	4165	0
226	20231120	160500	474480795	4165	4165	4165	4165	0
227	20231120	160400	474480795	4165	4165	4165	4165	0
228	20231120	160300	474480795	4165	4165	4165	4165	0
229	20231120	160200	474480795	4165	4165	4165	4165	0
230	20231120	160100	474480795	4165	4165	4165	4165	0
231	20231120	160000	474480795	4165	4165	4165	4165	0
232	20231120	155900	474480795	4165	4165	4165	4165	0
233	20231120	155800	474480795	4165	4165	4165	4165	0
234	20231120	155700	474480795	4165	4165	4165	4165	0
235	20231120	155600	474480795	4165	4165	4165	4165	0
236	20231120	155500	474480795	4165	4165	4165	4165	0
237	20231120	155400	474480795	4165	4165	4165	4165	0
238	20231120	155300	474480795	4165	4165	4165	4165	0
239	20231120	155200	474480795	4165	4165	4165	4165	0
240	20231120	155100	474480795	4165	4165	4165	4165	0
241	20231120	155000	474480795	4165	4165	4165	4165	0
242	20231120	154900	474480795	4165	4165	4165	4165	657
243	20231120	154800	474480795	4165	4165	4165	4165	0
244	20231120	154700	474480795	4165	4165	4165	4165	0
245	20231120	154600	474480795	4165	4165	4165	4165	0
246	20231120	154500	474480795	4165	4165	4165	4165	0
247	20231120	154400	474480795	4165	4165	4165	4165	0
248	20231120	154300	474480795	4165	4165	4165	4165	0
249	20231120	154200	474480795	4165	4165	4165	4165	0
250	20231120	154100	474480795	4165	4165	4165	4165	0
251	20231120	154000	474480795	4165	4165	4165	4165	0
252	20231120	153900	474480795	4165	4165	4165	4165	0
253	20231120	153800	474480795	4165	4165	4165	4165	0
254	20231120	153700	474480795	4165	4165	4165	4165	0
255	20231120	153600	474480795	4165	4165	4165	4165	0
256	20231120	153500	474480795	4165	4165	4165	4165	0
257	20231120	153400	474480795	4165	4165	4165	4165	0
258	20231120	153300	474480795	4165	4165	4165	4165	0
259	20231120	153200	474480795	4165	4165	4165	4165	0
260	20231120	153100	474480795	4165	4165	4165	4165	0
261	20231120	153000	474480795	4165	4165	4165	4165	657
262	20231120	152900	471744390	4150	4150	4150	4150	0
263	20231120	152800	471744390	4150	4150	4150	4150	0
264	20231120	152700	471744390	4150	4150	4150	4150	0
265	20231120	152600	471744390	4150	4150	4150	4150	0
266	20231120	152500	471744390	4150	4150	4150	4150	0
267	20231120	152400	471744390	4150	4150	4150	4150	0
268	20231120	152300	471744390	4150	4150	4150	4150	0
269	20231120	152200	471744390	4150	4150	4150	4150	0
270	20231120	152100	471744390	4150	4150	4150	4150	0
271	20231120	152000	471744390	4150	4150	4150	4150	0
272	20231120	151900	471744390	4150	4150	4150	4130	3072
273	20231120	151800	459046905	4150	4145	4155	4140	894
274	20231120	151700	455342530	4155	4145	4155	4145	1001
275	20231120	151600	451193375	4150	4150	4150	4150	212
276	20231120	151500	450313575	4150	4150	4150	4150	80
277	20231120	151400	449981575	4155	4155	4155	4155	153
278	20231120	151300	449345860	4155	4160	4160	4140	2058
279	20231120	151200	440801755	4165	4170	4170	4165	1341
280	20231120	151100	435215350	4170	4170	4170	4170	10
281	20231120	151000	435173650	4170	4165	4170	4165	128
282	20231120	150900	434640525	4175	4170	4175	4170	40
283	20231120	150800	434473635	4175	4175	4175	4175	0
284	20231120	150700	434473635	4175	4175	4175	4175	0
285	20231120	150600	434473635	4175	4175	4175	4175	0
286	20231120	150500	434473635	4175	4175	4175	4175	0
287	20231120	150400	434473635	4175	4165	4175	4165	849
288	20231120	150300	430930550	4175	4175	4175	4175	0
289	20231120	150200	430930550	4175	4175	4175	4175	1
290	20231120	150100	430926375	4175	4180	4180	4165	15273
291	20231120	150000	367314305	4165	4190	4190	4165	27914
292	20231120	145900	251042340	4165	4190	4190	4165	8382
293	20231120	145800	216116270	4190	4190	4190	4190	218
294	20231120	145700	215202850	4190	4190	4190	4175	276
295	20231120	145600	214046875	4190	4190	4190	4190	194
296	20231120	145500	213234015	4190	4190	4190	4190	189
297	20231120	145400	212442105	4190	4190	4190	4190	270
298	20231120	145300	211310805	4190	4190	4195	4190	127
299	20231120	145200	210778670	4190	4190	4190	4190	320
300	20231120	145100	209437870	4190	4190	4190	4190	228
301	20231120	145000	208482550	4190	4190	4190	4190	188
302	20231120	144900	207694830	4190	4190	4190	4190	282
303	20231120	144800	206513250	4190	4190	4190	4175	540
304	20231120	144700	204255460	4180	4190	4190	4180	365
305	20231120	144600	202728820	4190	4190	4190	4190	229
306	20231120	144500	201769310	4185	4190	4190	4155	399
307	20231120	144400	200101890	4190	4190	4190	4190	187
308	20231120	144300	199318360	4190	4190	4190	4190	188
309	20231120	144200	198530640	4190	4185	4190	4185	188
310	20231120	144100	197743390	4190	4190	4190	4190	346
311	20231120	144000	196293650	4190	4190	4190	4190	388
312	20231120	143900	194667930	4190	4190	4190	4190	282
313	20231120	143800	193486350	4190	4190	4190	4190	245
314	20231120	143700	192459800	4190	4190	4190	4170	241
315	20231120	143600	191450290	4190	4190	4190	4190	480
316	20231120	143500	189439090	4200	4195	4200	4195	2
317	20231120	143400	189430695	4190	4190	4190	4190	1403
318	20231120	143300	183552125	4190	4190	4190	4190	0
319	20231120	143200	183552125	4190	4200	4200	4190	96
320	20231120	143100	183149875	4195	4195	4195	4195	0
321	20231120	143000	183149875	4195	4195	4195	4195	2
322	20231120	142900	183141485	4200	4200	4200	4200	0
323	20231120	142800	183141485	4200	4190	4200	4190	752
324	20231120	142700	179990595	4200	4195	4200	4195	4
325	20231120	142600	179973805	4200	4195	4200	4195	142
326	20231120	142500	179378110	4195	4190	4195	4190	77
327	20231120	142400	179055475	4200	4190	4200	4190	114
328	20231120	142300	178577795	4200	4190	4200	4190	190
329	20231120	142200	177781675	4200	4190	4200	4190	362
330	20231120	142100	176264875	4200	4200	4200	4190	489
331	20231120	142000	174215935	4195	4195	4205	4195	240
332	20231120	141900	173209120	4195	4195	4195	4195	0
333	20231120	141800	173209120	4195	4190	4195	4190	525
334	20231120	141700	171009365	4190	4190	4190	4190	0
335	20231120	141600	171009365	4190	4190	4190	4190	49
336	20231120	141500	170804055	4190	4190	4195	4190	283
337	20231120	141400	169618280	4190	4190	4190	4190	187
338	20231120	141300	168834750	4190	4185	4190	4185	198
339	20231120	141200	168005650	4190	4180	4190	4180	334
340	20231120	141100	166608340	4175	4175	4175	4175	3062
341	20231120	141000	153824490	4175	4170	4175	4170	188
342	20231120	140900	153040060	4170	4170	4170	4170	688
343	20231120	140800	150171100	4170	4170	4170	4170	282
344	20231120	140700	148995160	4165	4145	4165	4145	189
345	20231120	140600	148208015	4145	4145	4165	4145	277
346	20231120	140500	147056090	4145	4145	4165	4145	319
347	20231120	140400	145730075	4165	4165	4165	4165	281
348	20231120	140300	144559710	4165	4165	4165	4165	189
349	20231120	140200	143772525	4145	4165	4165	4145	227
350	20231120	140100	142827810	4165	4160	4165	4145	293
351	20231120	140000	141608640	4145	4165	4165	4145	339
352	20231120	135900	140198880	4165	4160	4165	4160	173
353	20231120	135800	139478645	4155	4145	4155	4145	281
354	20231120	135700	138312190	4165	4165	4165	4160	343
355	20231120	135600	136884060	4160	4160	4160	4145	150
356	20231120	135500	136260120	4145	4170	4170	4145	247
357	20231120	135400	135231255	4165	4145	4165	4145	182
358	20231120	135300	134474195	4150	4165	4170	4150	315
359	20231120	135200	133161935	4165	4165	4165	4165	188
360	20231120	135100	132378915	4165	4165	4165	4165	188
361	20231120	135000	131595895	4165	4170	4170	4165	309
362	20231120	134900	130308440	4165	4165	4165	4165	160
363	20231120	134800	129642040	4165	4165	4165	4165	188
364	20231120	134700	128859020	4155	4155	4155	4155	234
365	20231120	134600	127886750	4155	4150	4155	4140	566
366	20231120	134500	125537390	4140	4150	4155	4140	257
367	20231120	134400	124470680	4150	4150	4155	4150	172
368	20231120	134300	123756410	4140	4140	4155	4140	268
369	20231120	134200	122644525	4155	4155	4155	4140	310
370	20231120	134100	121356895	4140	4150	4165	4140	1924
371	20231120	134000	113377995	4150	4170	4170	4150	1672
372	20231120	133900	106433755	4170	4165	4170	4165	197
373	20231120	133800	105612780	4145	4165	4165	4145	238
374	20231120	133700	104622510	4145	4165	4165	4145	241
375	20231120	133600	103619825	4165	4165	4165	4145	193
376	20231120	133500	102816080	4165	4165	4165	4165	357
377	20231120	133400	101329175	4160	4160	4160	4160	177
378	20231120	133300	100592855	4160	4155	4160	4145	130
379	20231120	133200	100052740	4145	4155	4155	4145	202
380	20231120	133100	99213550	4145	4155	4155	4145	238
381	20231120	133000	98224875	4155	4155	4155	4155	0
382	20231120	132900	98224875	4155	4155	4155	4155	0
383	20231120	132800	98224875	4155	4155	4155	4155	1
384	20231120	132700	98220720	4150	4150	4150	4150	0
385	20231120	132600	98220720	4150	4150	4150	4150	0
386	20231120	132500	98220720	4150	4150	4150	4150	0
387	20231120	132400	98220720	4150	4150	4150	4150	0
388	20231120	132300	98220720	4150	4150	4150	4150	0
389	20231120	132200	98220720	4150	4150	4150	4150	0
390	20231120	132100	98220720	4150	4150	4150	4150	0
391	20231120	132000	98220720	4150	4150	4150	4150	0
392	20231120	131900	98220720	4150	4150	4150	4150	2
393	20231120	131800	98212420	4150	4150	4150	4150	0
394	20231120	131700	98212420	4150	4150	4150	4150	0
395	20231120	131600	98212420	4150	4150	4150	4150	10
396	20231120	131500	98170920	4150	4150	4150	4150	3
397	20231120	131400	98158470	4145	4145	4145	4145	0
398	20231120	131300	98158470	4145	4145	4145	4145	0
399	20231120	131200	98158470	4145	4145	4145	4145	0
400	20231120	131100	98158470	4145	4145	4145	4145	0
401	20231120	131000	98158470	4145	4145	4145	4145	0
402	20231120	130900	98158470	4145	4140	4145	4140	17
403	20231120	130800	98088015	4140	4140	4140	4140	0
404	20231120	130700	98088015	4140	4140	4140	4140	0
405	20231120	130600	98088015	4140	4140	4140	4140	0
406	20231120	130500	98088015	4140	4145	4145	4140	44
407	20231120	130400	97905640	4140	4140	4145	4140	25
408	20231120	130300	97802040	4140	4140	4140	4140	6
409	20231120	130200	97777200	4140	4140	4140	4140	0
410	20231120	130100	97777200	4140	4140	4140	4140	0
411	20231120	130000	97777200	4140	4145	4145	4140	15
412	20231120	125900	97715085	4140	4140	4140	4140	7
413	20231120	125800	97686105	4140	4140	4140	4140	192
414	20231120	125700	96891225	4140	4145	4145	4140	10
415	20231120	125600	96849820	4150	4150	4150	4150	0
416	20231120	125500	96849820	4150	4150	4150	4150	0
417	20231120	125400	96849820	4150	4150	4150	4150	1
418	20231120	125300	96845670	4140	4150	4150	4140	2861
419	20231120	125200	84975090	4150	4150	4150	4150	0
420	20231120	125100	84975090	4150	4150	4150	4150	0
421	20231120	125000	84975090	4150	4150	4150	4150	363
422	20231120	124900	83468640	4150	4155	4155	4150	8
423	20231120	124800	83435425	4150	4150	4150	4150	0
424	20231120	124700	83435425	4150	4150	4150	4150	792
425	20231120	124600	80148625	4150	4150	4150	4150	1
426	20231120	124500	80144475	4150	4150	4150	4150	2
427	20231120	124400	80136175	4150	4150	4150	4150	5
428	20231120	124300	80115425	4150	4150	4150	4140	3661
429	20231120	124200	64923710	4150	4150	4150	4150	3
430	20231120	124100	64911260	4150	4150	4150	4150	30
431	20231120	124000	64786760	4150	4150	4150	4150	0
432	20231120	123900	64786760	4150	4150	4150	4150	0
433	20231120	123800	64786760	4150	4150	4150	4150	1
434	20231120	123700	64782610	4150	4150	4150	4150	0
435	20231120	123600	64782610	4150	4150	4150	4150	0
436	20231120	123500	64782610	4150	4150	4150	4150	0
437	20231120	123400	64782610	4150	4150	4150	4150	246
438	20231120	123300	63761710	4155	4155	4155	4155	0
439	20231120	123200	63761710	4155	4155	4155	4155	0
440	20231120	123100	63761710	4155	4155	4155	4155	0
441	20231120	123000	63761710	4155	4155	4155	4155	3
442	20231120	122900	63749245	4160	4160	4160	4160	0
443	20231120	122800	63749245	4160	4160	4160	4160	0
444	20231120	122700	63749245	4160	4160	4160	4160	0
445	20231120	122600	63749245	4160	4160	4160	4160	0
446	20231120	122500	63749245	4160	4160	4160	4160	0
447	20231120	122400	63749245	4160	4150	4160	4150	59
448	20231120	122300	63504385	4160	4160	4160	4160	523
449	20231120	122200	61328705	4160	4160	4160	4160	0
450	20231120	122100	61328705	4160	4160	4160	4160	0
451	20231120	122000	61328705	4160	4160	4160	4160	0
452	20231120	121900	61328705	4160	4160	4160	4160	0
453	20231120	121800	61328705	4160	4160	4160	4160	0
454	20231120	121700	61328705	4160	4160	4160	4160	0
455	20231120	121600	61328705	4160	4160	4160	4160	6
456	20231120	121500	61303745	4150	4150	4150	4150	11
457	20231120	121400	61258095	4150	4150	4150	4150	0
458	20231120	121300	61258095	4150	4150	4150	4150	0
459	20231120	121200	61258095	4150	4150	4150	4150	0
460	20231120	121100	61258095	4150	4150	4150	4150	0
461	20231120	121000	61258095	4150	4150	4150	4150	0
462	20231120	120900	61258095	4150	4150	4150	4150	20
463	20231120	120800	61175095	4165	4150	4165	4150	3
464	20231120	120700	61162630	4150	4150	4150	4150	0
465	20231120	120600	61162630	4150	4150	4150	4150	0
466	20231120	120500	61162630	4150	4150	4150	4150	0
467	20231120	120400	61162630	4150	4150	4150	4150	0
468	20231120	120300	61162630	4150	4150	4150	4150	0
469	20231120	120200	61162630	4150	4150	4150	4150	0
470	20231120	120100	61162630	4150	4150	4150	4150	0
471	20231120	120000	61162630	4150	4150	4150	4150	0
472	20231120	115900	61162630	4150	4150	4150	4150	0
473	20231120	115800	61162630	4150	4150	4150	4150	0
474	20231120	115700	61162630	4150	4150	4150	4150	100
475	20231120	115600	60747630	4150	4150	4150	4150	0
476	20231120	115500	60747630	4150	4150	4150	4150	407
477	20231120	115400	59058580	4150	4150	4150	4150	1957
478	20231120	115300	50937030	4150	4150	4150	4150	0
479	20231120	115200	50937030	4150	4150	4150	4150	0
480	20231120	115100	50937030	4150	4150	4150	4150	0
481	20231120	115000	50937030	4150	4155	4155	4150	25
482	20231120	114900	50833275	4150	4150	4150	4150	0
483	20231120	114800	50833275	4150	4150	4150	4150	3
484	20231120	114700	50820825	4150	4150	4150	4150	443
485	20231120	114600	48982375	4150	4165	4165	4150	35
486	20231120	114500	48837100	4150	4155	4155	4150	11
487	20231120	114400	48791425	4165	4160	4165	4155	105
488	20231120	114300	48354135	4150	4160	4160	4150	26
489	20231120	114200	48246155	4155	4165	4165	4155	11
490	20231120	114100	48200350	4165	4165	4165	4165	0
491	20231120	114000	48200350	4165	4155	4165	4155	2
492	20231120	113900	48192030	4155	4165	4165	4155	530
493	20231120	113800	45984875	4165	4165	4165	4165	0
494	20231120	113700	45984875	4165	4165	4165	4165	0
495	20231120	113600	45984875	4165	4160	4165	4160	1004
496	20231120	113500	41808230	4160	4160	4160	4160	27
497	20231120	113400	41695910	4155	4155	4155	4155	8
498	20231120	113300	41662670	4160	4160	4160	4160	1101
499	20231120	113200	37082510	4160	4160	4160	4160	10
500	20231120	113100	37040910	4160	4160	4160	4160	0
501	20231120	113000	37040910	4160	4160	4160	4160	0
502	20231120	112900	37040910	4160	4160	4160	4160	0
503	20231120	112800	37040910	4160	4160	4160	4160	0
504	20231120	112700	37040910	4160	4150	4160	4150	2
505	20231120	112600	37032600	4145	4145	4150	4145	4
506	20231120	112500	37016015	4145	4160	4160	4145	37
507	20231120	112400	36862405	4155	4150	4155	4150	284
508	20231120	112300	35682900	4145	4145	4145	4145	0
509	20231120	112200	35682900	4145	4145	4145	4145	5
510	20231120	112100	35662175	4145	4150	4150	4145	202
511	20231120	112000	34823885	4145	4145	4145	4145	1
512	20231120	111900	34819740	4145	4145	4145	4145	66
513	20231120	111800	34546170	4145	4145	4145	4145	18
514	20231120	111700	34471560	4145	4145	4145	4140	144
515	20231120	111600	33874685	4150	4150	4150	4150	10
516	20231120	111500	33833185	4150	4150	4150	4150	0
517	20231120	111400	33833185	4150	4150	4150	4150	0
518	20231120	111300	33833185	4150	4150	4150	4150	1
519	20231120	111200	33829035	4145	4145	4145	4145	0
520	20231120	111100	33829035	4145	4145	4145	4145	3
521	20231120	111000	33816600	4145	4150	4150	4145	251
522	20231120	110900	32776195	4145	4150	4150	4145	28
523	20231120	110800	32660130	4155	4155	4155	4155	0
524	20231120	110700	32660130	4155	4155	4155	4155	59
525	20231120	110600	32414985	4155	4155	4155	4155	0
526	20231120	110500	32414985	4155	4155	4155	4155	0
527	20231120	110400	32414985	4155	4155	4155	4155	0
528	20231120	110300	32414985	4155	4155	4155	4155	1
529	20231120	110200	32410830	4155	4155	4155	4155	1
530	20231120	110100	32406675	4145	4150	4150	4145	493
531	20231120	110000	30360855	4145	4145	4145	4145	0
532	20231120	105900	30360855	4145	4145	4145	4145	26
533	20231120	105800	30253085	4145	4145	4145	4145	0
534	20231120	105700	30253085	4145	4145	4145	4145	0
535	20231120	105600	30253085	4145	4145	4145	4145	0
536	20231120	105500	30253085	4145	4145	4145	4145	0
537	20231120	105400	30253085	4145	4145	4145	4145	0
538	20231120	105300	30253085	4145	4145	4145	4145	0
539	20231120	105200	30253085	4145	4145	4145	4145	1
540	20231120	105100	30248940	4145	4145	4145	4145	0
541	20231120	105000	30248940	4145	4145	4145	4145	2
542	20231120	104900	30240650	4145	4145	4145	4145	45
543	20231120	104800	30054125	4145	4145	4145	4145	0
544	20231120	104700	30054125	4145	4145	4145	4145	179
545	20231120	104600	29312170	4145	4145	4145	4145	21
546	20231120	104500	29225125	4140	4140	4140	4140	0
547	20231120	104400	29225125	4140	4140	4140	4140	0
548	20231120	104300	29225125	4140	4140	4140	4140	9
549	20231120	104200	29187865	4140	4140	4140	4140	0
550	20231120	104100	29187865	4140	4150	4150	4140	804
551	20231120	104000	25852585	4150	4150	4150	4150	0
552	20231120	103900	25852585	4150	4150	4150	4150	12
553	20231120	103800	25802785	4150	4150	4150	4150	0
554	20231120	103700	25802785	4150	4150	4150	4150	1
555	20231120	103600	25798635	4140	4140	4140	4140	0
556	20231120	103500	25798635	4140	4140	4140	4140	0
557	20231120	103400	25798635	4140	4140	4140	4140	0
558	20231120	103300	25798635	4140	4140	4140	4140	20
559	20231120	103200	25715835	4140	4145	4145	4140	240
560	20231120	103100	24721100	4145	4145	4145	4145	0
561	20231120	103000	24721100	4145	4145	4145	4145	0
562	20231120	102900	24721100	4145	4145	4145	4145	14
563	20231120	102800	24663070	4155	4155	4155	4155	0
564	20231120	102700	24663070	4155	4155	4155	4155	0
565	20231120	102600	24663070	4155	4155	4155	4155	1
566	20231120	102500	24658915	4155	4155	4155	4155	0
567	20231120	102400	24658915	4155	4155	4155	4155	0
568	20231120	102300	24658915	4155	4155	4155	4155	0
569	20231120	102200	24658915	4155	4155	4155	4155	1
570	20231120	102100	24654760	4140	4140	4140	4140	0
571	20231120	102000	24654760	4140	4140	4140	4140	2
572	20231120	101900	24646480	4140	4140	4140	4140	3
573	20231120	101800	24634060	4135	4145	4145	4130	558
574	20231120	101700	22322370	4155	4155	4155	4155	0
575	20231120	101600	22322370	4155	4155	4155	4155	1
576	20231120	101500	22318215	4155	4155	4155	4155	4
577	20231120	101400	22301595	4145	4145	4145	4145	0
578	20231120	101300	22301595	4145	4150	4150	4145	329
579	20231120	101200	20936470	4150	4155	4155	4150	116
580	20231120	101100	20454570	4160	4160	4160	4160	0
581	20231120	101000	20454570	4160	4160	4160	4160	1
582	20231120	100900	20450410	4145	4160	4160	4145	11
583	20231120	100800	20404800	4160	4160	4160	4160	0
584	20231120	100700	20404800	4160	4145	4160	4145	31
585	20231120	100600	20276250	4145	4145	4145	4145	0
586	20231120	100500	20276250	4145	4145	4145	4145	3
587	20231120	100400	20263815	4160	4160	4160	4160	0
588	20231120	100300	20263815	4160	4145	4160	4145	49
589	20231120	100200	20060675	4160	4160	4160	4160	0
590	20231120	100100	20060675	4160	4160	4160	4160	0
591	20231120	100000	20060675	4160	4145	4160	4145	31
592	20231120	095900	19932165	4150	4155	4155	4150	1094
593	20231120	095800	15388855	4155	4160	4160	4155	29
594	20231120	095700	15268220	4160	4160	4160	4160	0
595	20231120	095600	15268220	4160	4160	4160	4160	2
596	20231120	095500	15259900	4160	4160	4160	4160	4
597	20231120	095400	15243260	4165	4160	4165	4160	6
598	20231120	095300	15218285	4160	4160	4160	4160	2
599	20231120	095200	15209965	4160	4160	4160	4160	9
600	20231120	095100	15172525	4165	4165	4165	4165	45
601	20231120	095000	14985100	4165	4165	4165	4165	0
602	20231120	094900	14985100	4165	4165	4165	4165	0
603	20231120	094800	14985100	4165	4165	4165	4165	0
604	20231120	094700	14985100	4165	4165	4165	4165	9
605	20231120	094600	14947615	4165	4155	4165	4155	9
606	20231120	094500	14910200	4155	4155	4155	4155	1
607	20231120	094400	14906045	4155	4155	4155	4155	103
608	20231120	094300	14478080	4155	4155	4155	4155	270
609	20231120	094200	13356230	4155	4170	4170	4155	44
610	20231120	094100	13172945	4170	4170	4170	4170	0
611	20231120	094000	13172945	4170	4170	4170	4170	3
612	20231120	093900	13160435	4170	4170	4170	4170	0
613	20231120	093800	13160435	4170	4155	4170	4155	526
614	20231120	093700	10967705	4155	4170	4170	4155	30
615	20231120	093600	10843010	4155	4170	4170	4155	2
616	20231120	093500	10834685	4170	4170	4170	4170	1
617	20231120	093400	10830515	4155	4160	4170	4155	309
618	20231120	093300	9542870	4155	4150	4155	4150	26
619	20231120	093200	9434855	4160	4160	4160	4150	193
620	20231120	093100	8633835	4150	4150	4150	4150	0
621	20231120	093000	8633835	4150	4150	4150	4150	0
622	20231120	092900	8633835	4150	4150	4150	4150	19
623	20231120	092800	8554985	4150	4155	4155	4150	6
624	20231120	092700	8530080	4160	4160	4160	4160	0
625	20231120	092600	8530080	4160	4160	4160	4160	0
626	20231120	092500	8530080	4160	4160	4160	4160	0
627	20231120	092400	8530080	4160	4160	4160	4160	0
628	20231120	092300	8530080	4160	4160	4160	4160	3
629	20231120	092200	8517600	4150	4150	4160	4150	545
630	20231120	092100	6255840	4155	4155	4155	4155	0
631	20231120	092000	6255840	4155	4150	4155	4150	202
632	20231120	091900	5416540	4150	4155	4155	4150	36
633	20231120	091800	5267070	4160	4165	4165	4160	389
634	20231120	091700	3646940	4170	4165	4170	4165	62
635	20231120	091600	3388645	4165	4165	4165	4165	0
636	20231120	091500	3388645	4165	4165	4165	4165	1
637	20231120	091400	3384480	4165	4165	4165	4165	10
638	20231120	091300	3342830	4165	4165	4165	4165	2
639	20231120	091200	3334500	4165	4160	4165	4160	2
640	20231120	091100	3326175	4165	4160	4165	4160	40
641	20231120	091000	3159600	4165	4160	4165	4160	4
642	20231120	090900	3142945	4145	4145	4145	4145	3
643	20231120	090800	3130510	4145	4145	4145	4145	0
644	20231120	090700	3130510	4145	4150	4150	4145	38
645	20231120	090600	2972995	4145	4150	4150	4145	130
646	20231120	090500	2433530	4150	4150	4150	4150	325
647	20231120	090400	1084780	4150	4150	4150	4150	171
648	20231120	090300	375130	4125	4125	4125	4125	4
649	20231120	090200	358630	4125	4125	4125	4125	38
650	20231120	090100	201880	4120	4120	4120	4120	0
651	20231120	090000	201880	4120	4120	4120	4120	49