KissMeData/338100/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	204600	224292755	4480	4480	4480	4480	1345
3	20231120	204500	224292755	4480	4480	4480	4480	0
4	20231120	204400	224292755	4480	4480	4480	4480	0
5	20231120	204300	224292755	4480	4480	4480	4480	0
6	20231120	204200	224292755	4480	4480	4480	4480	0
7	20231120	204100	224292755	4480	4480	4480	4480	0
8	20231120	204000	224292755	4480	4480	4480	4480	0
9	20231120	203900	224292755	4480	4480	4480	4480	0
10	20231120	203800	224292755	4480	4480	4480	4480	0
11	20231120	203700	224292755	4480	4480	4480	4480	0
12	20231120	203600	224292755	4480	4480	4480	4480	0
13	20231120	203500	224292755	4480	4480	4480	4480	0
14	20231120	203400	224292755	4480	4480	4480	4480	0
15	20231120	203300	224292755	4480	4480	4480	4480	0
16	20231120	203200	224292755	4480	4480	4480	4480	0
17	20231120	203100	224292755	4480	4480	4480	4480	0
18	20231120	203000	224292755	4480	4480	4480	4480	0
19	20231120	202900	224292755	4480	4480	4480	4480	0
20	20231120	202800	224292755	4480	4480	4480	4480	0
21	20231120	202700	224292755	4480	4480	4480	4480	0
22	20231120	202600	224292755	4480	4480	4480	4480	0
23	20231120	202500	224292755	4480	4480	4480	4480	0
24	20231120	202400	224292755	4480	4480	4480	4480	0
25	20231120	202300	224292755	4480	4480	4480	4480	0
26	20231120	202200	224292755	4480	4480	4480	4480	0
27	20231120	202100	224292755	4480	4480	4480	4480	0
28	20231120	202000	224292755	4480	4480	4480	4480	0
29	20231120	201900	224292755	4480	4480	4480	4480	0
30	20231120	201800	224292755	4480	4480	4480	4480	0
31	20231120	201700	224292755	4480	4480	4480	4480	0
32	20231120	201600	224292755	4480	4480	4480	4480	1345
33	20231120	201500	224292755	4480	4480	4480	4480	0
34	20231120	201400	224292755	4480	4480	4480	4480	0
35	20231120	201300	224292755	4480	4480	4480	4480	0
36	20231120	201200	224292755	4480	4480	4480	4480	0
37	20231120	201100	224292755	4480	4480	4480	4480	0
38	20231120	201000	224292755	4480	4480	4480	4480	0
39	20231120	200900	224292755	4480	4480	4480	4480	0
40	20231120	200800	224292755	4480	4480	4480	4480	0
41	20231120	200700	224292755	4480	4480	4480	4480	0
42	20231120	200600	224292755	4480	4480	4480	4480	0
43	20231120	200500	224292755	4480	4480	4480	4480	0
44	20231120	200400	224292755	4480	4480	4480	4480	0
45	20231120	200300	224292755	4480	4480	4480	4480	0
46	20231120	200200	224292755	4480	4480	4480	4480	0
47	20231120	200100	224292755	4480	4480	4480	4480	0
48	20231120	200000	224292755	4480	4480	4480	4480	0
49	20231120	195900	224292755	4480	4480	4480	4480	0
50	20231120	195800	224292755	4480	4480	4480	4480	0
51	20231120	195700	224292755	4480	4480	4480	4480	0
52	20231120	195600	224292755	4480	4480	4480	4480	0
53	20231120	195500	224292755	4480	4480	4480	4480	0
54	20231120	195400	224292755	4480	4480	4480	4480	0
55	20231120	195300	224292755	4480	4480	4480	4480	0
56	20231120	195200	224292755	4480	4480	4480	4480	0
57	20231120	195100	224292755	4480	4480	4480	4480	0
58	20231120	195000	224292755	4480	4480	4480	4480	0
59	20231120	194900	224292755	4480	4480	4480	4480	0
60	20231120	194800	224292755	4480	4480	4480	4480	0
61	20231120	194700	224292755	4480	4480	4480	4480	0
62	20231120	194600	224292755	4480	4480	4480	4480	1345
63	20231120	194500	224292755	4480	4480	4480	4480	0
64	20231120	194400	224292755	4480	4480	4480	4480	0
65	20231120	194300	224292755	4480	4480	4480	4480	0
66	20231120	194200	224292755	4480	4480	4480	4480	0
67	20231120	194100	224292755	4480	4480	4480	4480	0
68	20231120	194000	224292755	4480	4480	4480	4480	0
69	20231120	193900	224292755	4480	4480	4480	4480	0
70	20231120	193800	224292755	4480	4480	4480	4480	0
71	20231120	193700	224292755	4480	4480	4480	4480	0
72	20231120	193600	224292755	4480	4480	4480	4480	0
73	20231120	193500	224292755	4480	4480	4480	4480	0
74	20231120	193400	224292755	4480	4480	4480	4480	0
75	20231120	193300	224292755	4480	4480	4480	4480	0
76	20231120	193200	224292755	4480	4480	4480	4480	0
77	20231120	193100	224292755	4480	4480	4480	4480	0
78	20231120	193000	224292755	4480	4480	4480	4480	0
79	20231120	192900	224292755	4480	4480	4480	4480	0
80	20231120	192800	224292755	4480	4480	4480	4480	0
81	20231120	192700	224292755	4480	4480	4480	4480	0
82	20231120	192600	224292755	4480	4480	4480	4480	0
83	20231120	192500	224292755	4480	4480	4480	4480	0
84	20231120	192400	224292755	4480	4480	4480	4480	0
85	20231120	192300	224292755	4480	4480	4480	4480	0
86	20231120	192200	224292755	4480	4480	4480	4480	0
87	20231120	192100	224292755	4480	4480	4480	4480	0
88	20231120	192000	224292755	4480	4480	4480	4480	0
89	20231120	191900	224292755	4480	4480	4480	4480	0
90	20231120	191800	224292755	4480	4480	4480	4480	0
91	20231120	191700	224292755	4480	4480	4480	4480	0
92	20231120	191600	224292755	4480	4480	4480	4480	1345
93	20231120	191500	224292755	4480	4480	4480	4480	0
94	20231120	191400	224292755	4480	4480	4480	4480	0
95	20231120	191300	224292755	4480	4480	4480	4480	0
96	20231120	191200	224292755	4480	4480	4480	4480	0
97	20231120	191100	224292755	4480	4480	4480	4480	0
98	20231120	191000	224292755	4480	4480	4480	4480	0
99	20231120	190900	224292755	4480	4480	4480	4480	0
100	20231120	190800	224292755	4480	4480	4480	4480	0
101	20231120	190700	224292755	4480	4480	4480	4480	0
102	20231120	190600	224292755	4480	4480	4480	4480	0
103	20231120	190500	224292755	4480	4480	4480	4480	0
104	20231120	190400	224292755	4480	4480	4480	4480	0
105	20231120	190300	224292755	4480	4480	4480	4480	0
106	20231120	190200	224292755	4480	4480	4480	4480	0
107	20231120	190100	224292755	4480	4480	4480	4480	0
108	20231120	190000	224292755	4480	4480	4480	4480	0
109	20231120	185900	224292755	4480	4480	4480	4480	0
110	20231120	185800	224292755	4480	4480	4480	4480	0
111	20231120	185700	224292755	4480	4480	4480	4480	0
112	20231120	185600	224292755	4480	4480	4480	4480	0
113	20231120	185500	224292755	4480	4480	4480	4480	0
114	20231120	185400	224292755	4480	4480	4480	4480	0
115	20231120	185300	224292755	4480	4480	4480	4480	0
116	20231120	185200	224292755	4480	4480	4480	4480	0
117	20231120	185100	224292755	4480	4480	4480	4480	0
118	20231120	185000	224292755	4480	4480	4480	4480	0
119	20231120	184900	224292755	4480	4480	4480	4480	0
120	20231120	184800	224292755	4480	4480	4480	4480	0
121	20231120	184700	224292755	4480	4480	4480	4480	0
122	20231120	184600	224292755	4480	4480	4480	4480	1345
123	20231120	184500	224292755	4480	4480	4480	4480	0
124	20231120	184400	224292755	4480	4480	4480	4480	0
125	20231120	184300	224292755	4480	4480	4480	4480	0
126	20231120	184200	224292755	4480	4480	4480	4480	0
127	20231120	184100	224292755	4480	4480	4480	4480	0
128	20231120	184000	224292755	4480	4480	4480	4480	0
129	20231120	183900	224292755	4480	4480	4480	4480	0
130	20231120	183800	224292755	4480	4480	4480	4480	0
131	20231120	183700	224292755	4480	4480	4480	4480	0
132	20231120	183600	224292755	4480	4480	4480	4480	0
133	20231120	183500	224292755	4480	4480	4480	4480	0
134	20231120	183400	224292755	4480	4480	4480	4480	0
135	20231120	183300	224292755	4480	4480	4480	4480	0
136	20231120	183200	224292755	4480	4480	4480	4480	0
137	20231120	183100	224292755	4480	4480	4480	4480	0
138	20231120	183000	224292755	4480	4480	4480	4480	0
139	20231120	182900	224292755	4480	4480	4480	4480	0
140	20231120	182800	224292755	4480	4480	4480	4480	0
141	20231120	182700	224292755	4480	4480	4480	4480	0
142	20231120	182600	224292755	4480	4480	4480	4480	0
143	20231120	182500	224292755	4480	4480	4480	4480	0
144	20231120	182400	224292755	4480	4480	4480	4480	0
145	20231120	182300	224292755	4480	4480	4480	4480	0
146	20231120	182200	224292755	4480	4480	4480	4480	0
147	20231120	182100	224292755	4480	4480	4480	4480	0
148	20231120	182000	224292755	4480	4480	4480	4480	0
149	20231120	181900	224292755	4480	4480	4480	4480	0
150	20231120	181800	224292755	4480	4480	4480	4480	0
151	20231120	181700	224292755	4480	4480	4480	4480	0
152	20231120	181600	224292755	4480	4480	4480	4480	1345
153	20231120	181500	224292755	4480	4480	4480	4480	0
154	20231120	181400	224292755	4480	4480	4480	4480	0
155	20231120	181300	224292755	4480	4480	4480	4480	0
156	20231120	181200	224292755	4480	4480	4480	4480	0
157	20231120	181100	224292755	4480	4480	4480	4480	0
158	20231120	181000	224292755	4480	4480	4480	4480	0
159	20231120	180900	224292755	4480	4480	4480	4480	0
160	20231120	180800	224292755	4480	4480	4480	4480	0
161	20231120	180700	224292755	4480	4480	4480	4480	0
162	20231120	180600	224292755	4480	4480	4480	4480	0
163	20231120	180500	224292755	4480	4480	4480	4480	0
164	20231120	180400	224292755	4480	4480	4480	4480	0
165	20231120	180300	224292755	4480	4480	4480	4480	0
166	20231120	180200	224292755	4480	4480	4480	4480	0
167	20231120	180100	224292755	4480	4480	4480	4480	0
168	20231120	180000	224292755	4480	4480	4480	4480	0
169	20231120	175900	224292755	4480	4480	4480	4480	0
170	20231120	175800	224292755	4480	4480	4480	4480	0
171	20231120	175700	224292755	4480	4480	4480	4480	0
172	20231120	175600	224292755	4480	4480	4480	4480	0
173	20231120	175500	224292755	4480	4480	4480	4480	0
174	20231120	175400	224292755	4480	4480	4480	4480	0
175	20231120	175300	224292755	4480	4480	4480	4480	0
176	20231120	175200	224292755	4480	4480	4480	4480	0
177	20231120	175100	224292755	4480	4480	4480	4480	0
178	20231120	175000	224292755	4480	4480	4480	4480	0
179	20231120	174900	224292755	4480	4480	4480	4480	0
180	20231120	174800	224292755	4480	4480	4480	4480	0
181	20231120	174700	224292755	4480	4480	4480	4480	0
182	20231120	174600	224292755	4480	4480	4480	4480	1345
183	20231120	174500	224292755	4480	4480	4480	4480	0
184	20231120	174400	224292755	4480	4480	4480	4480	0
185	20231120	174300	224292755	4480	4480	4480	4480	0
186	20231120	174200	224292755	4480	4480	4480	4480	0
187	20231120	174100	224292755	4480	4480	4480	4480	0
188	20231120	174000	224292755	4480	4480	4480	4480	0
189	20231120	173900	224292755	4480	4480	4480	4480	0
190	20231120	173800	224292755	4480	4480	4480	4480	0
191	20231120	173700	224292755	4480	4480	4480	4480	0
192	20231120	173600	224292755	4480	4480	4480	4480	0
193	20231120	173500	224292755	4480	4480	4480	4480	0
194	20231120	173400	224292755	4480	4480	4480	4480	0
195	20231120	173300	224292755	4480	4480	4480	4480	0
196	20231120	173200	224292755	4480	4480	4480	4480	0
197	20231120	173100	224292755	4480	4480	4480	4480	0
198	20231120	173000	224292755	4480	4480	4480	4480	0
199	20231120	172900	224292755	4480	4480	4480	4480	0
200	20231120	172800	224292755	4480	4480	4480	4480	0
201	20231120	172700	224292755	4480	4480	4480	4480	0
202	20231120	172600	224292755	4480	4480	4480	4480	0
203	20231120	172500	224292755	4480	4480	4480	4480	0
204	20231120	172400	224292755	4480	4480	4480	4480	0
205	20231120	172300	224292755	4480	4480	4480	4480	0
206	20231120	172200	224292755	4480	4480	4480	4480	0
207	20231120	172100	224292755	4480	4480	4480	4480	0
208	20231120	172000	224292755	4480	4480	4480	4480	0
209	20231120	171900	224292755	4480	4480	4480	4480	0
210	20231120	171800	224292755	4480	4480	4480	4480	0
211	20231120	171700	224292755	4480	4480	4480	4480	0
212	20231120	171600	224292755	4480	4480	4480	4480	1345
213	20231120	171500	224292755	4480	4480	4480	4480	0
214	20231120	171400	224292755	4480	4480	4480	4480	0
215	20231120	171300	224292755	4480	4480	4480	4480	0
216	20231120	171200	224292755	4480	4480	4480	4480	0
217	20231120	171100	224292755	4480	4480	4480	4480	0
218	20231120	171000	224292755	4480	4480	4480	4480	0
219	20231120	170900	224292755	4480	4480	4480	4480	0
220	20231120	170800	224292755	4480	4480	4480	4480	0
221	20231120	170700	224292755	4480	4480	4480	4480	0
222	20231120	170600	224292755	4480	4480	4480	4480	0
223	20231120	170500	224292755	4480	4480	4480	4480	0
224	20231120	170400	224292755	4480	4480	4480	4480	0
225	20231120	170300	224292755	4480	4480	4480	4480	0
226	20231120	170200	224292755	4480	4480	4480	4480	0
227	20231120	170100	224292755	4480	4480	4480	4480	0
228	20231120	170000	224292755	4480	4480	4480	4480	0
229	20231120	165900	224292755	4480	4480	4480	4480	0
230	20231120	165800	224292755	4480	4480	4480	4480	0
231	20231120	165700	224292755	4480	4480	4480	4480	0
232	20231120	165600	224292755	4480	4480	4480	4480	0
233	20231120	165500	224292755	4480	4480	4480	4480	0
234	20231120	165400	224292755	4480	4480	4480	4480	0
235	20231120	165300	224292755	4480	4480	4480	4480	0
236	20231120	165200	224292755	4480	4480	4480	4480	0
237	20231120	165100	224292755	4480	4480	4480	4480	0
238	20231120	165000	224292755	4480	4480	4480	4480	0
239	20231120	164900	224292755	4480	4480	4480	4480	0
240	20231120	164800	224292755	4480	4480	4480	4480	0
241	20231120	164700	224292755	4480	4480	4480	4480	0
242	20231120	164600	224292755	4480	4480	4480	4480	1345
243	20231120	164500	224292755	4480	4480	4480	4480	0
244	20231120	164400	224292755	4480	4480	4480	4480	0
245	20231120	164300	224292755	4480	4480	4480	4480	0
246	20231120	164200	224292755	4480	4480	4480	4480	0
247	20231120	164100	224292755	4480	4480	4480	4480	0
248	20231120	164000	224292755	4480	4480	4480	4480	0
249	20231120	163900	224292755	4480	4480	4480	4480	0
250	20231120	163800	224292755	4480	4480	4480	4480	0
251	20231120	163700	224292755	4480	4480	4480	4480	0
252	20231120	163600	224292755	4480	4480	4480	4480	0
253	20231120	163500	224292755	4480	4480	4480	4480	0
254	20231120	163400	224292755	4480	4480	4480	4480	0
255	20231120	163300	224292755	4480	4480	4480	4480	0
256	20231120	163200	224292755	4480	4480	4480	4480	0
257	20231120	163100	224292755	4480	4480	4480	4480	0
258	20231120	163000	224292755	4480	4480	4480	4480	0
259	20231120	162900	224292755	4480	4480	4480	4480	0
260	20231120	162800	224292755	4480	4480	4480	4480	0
261	20231120	162700	224292755	4480	4480	4480	4480	0
262	20231120	162600	224292755	4480	4480	4480	4480	0
263	20231120	162500	224292755	4480	4480	4480	4480	0
264	20231120	162400	224292755	4480	4480	4480	4480	0
265	20231120	162300	224292755	4480	4480	4480	4480	0
266	20231120	162200	224292755	4480	4480	4480	4480	0
267	20231120	162100	224292755	4480	4480	4480	4480	0
268	20231120	162000	224292755	4480	4480	4480	4480	0
269	20231120	161900	224292755	4480	4480	4480	4480	0
270	20231120	161800	224292755	4480	4480	4480	4480	0
271	20231120	161700	224292755	4480	4480	4480	4480	0
272	20231120	161600	224292755	4480	4480	4480	4480	1345
273	20231120	161500	224292755	4480	4480	4480	4480	0
274	20231120	161400	224292755	4480	4480	4480	4480	0
275	20231120	161300	224292755	4480	4480	4480	4480	0
276	20231120	161200	224292755	4480	4480	4480	4480	0
277	20231120	161100	224292755	4480	4480	4480	4480	0
278	20231120	161000	224292755	4480	4480	4480	4480	0
279	20231120	160900	224292755	4480	4480	4480	4480	0
280	20231120	160800	224292755	4480	4480	4480	4480	0
281	20231120	160700	224292755	4480	4480	4480	4480	0
282	20231120	160600	224292755	4480	4480	4480	4480	0
283	20231120	160500	224292755	4480	4480	4480	4480	0
284	20231120	160400	224292755	4480	4480	4480	4480	0
285	20231120	160300	224292755	4480	4480	4480	4480	0
286	20231120	160200	224292755	4480	4480	4480	4480	0
287	20231120	160100	224292755	4480	4480	4480	4480	0
288	20231120	160000	224292755	4480	4480	4480	4480	0
289	20231120	155900	224292755	4480	4480	4480	4480	0
290	20231120	155800	224292755	4480	4480	4480	4480	0
291	20231120	155700	224292755	4480	4480	4480	4480	0
292	20231120	155600	224292755	4480	4480	4480	4480	0
293	20231120	155500	224292755	4480	4480	4480	4480	0
294	20231120	155400	224292755	4480	4480	4480	4480	0
295	20231120	155300	224292755	4480	4480	4480	4480	0
296	20231120	155200	224292755	4480	4480	4480	4480	0
297	20231120	155100	224292755	4480	4480	4480	4480	0
298	20231120	155000	224292755	4480	4480	4480	4480	0
299	20231120	154900	224292755	4480	4480	4480	4480	0
300	20231120	154800	224292755	4480	4480	4480	4480	0
301	20231120	154700	224292755	4480	4480	4480	4480	0
302	20231120	154600	224292755	4480	4480	4480	4480	1345
303	20231120	154500	224292755	4480	4480	4480	4480	0
304	20231120	154400	224292755	4480	4480	4480	4480	0
305	20231120	154300	224292755	4480	4480	4480	4480	0
306	20231120	154200	224292755	4480	4480	4480	4480	0
307	20231120	154100	224292755	4480	4480	4480	4480	0
308	20231120	154000	224292755	4480	4480	4480	4480	0
309	20231120	153900	224292755	4480	4480	4480	4480	0
310	20231120	153800	224292755	4480	4480	4480	4480	0
311	20231120	153700	224292755	4480	4480	4480	4480	0
312	20231120	153600	224292755	4480	4480	4480	4480	0
313	20231120	153500	224292755	4480	4480	4480	4480	0
314	20231120	153400	224292755	4480	4480	4480	4480	0
315	20231120	153300	224292755	4480	4480	4480	4480	0
316	20231120	153200	224292755	4480	4480	4480	4480	0
317	20231120	153100	224292755	4480	4480	4480	4480	0
318	20231120	153000	224292755	4480	4480	4480	4480	1345
319	20231120	152900	218267155	4480	4480	4480	4480	0
320	20231120	152800	218267155	4480	4480	4480	4480	0
321	20231120	152700	218267155	4480	4480	4480	4480	0
322	20231120	152600	218267155	4480	4480	4480	4480	0
323	20231120	152500	218267155	4480	4480	4480	4480	0
324	20231120	152400	218267155	4480	4480	4480	4480	0
325	20231120	152300	218267155	4480	4480	4480	4480	0
326	20231120	152200	218267155	4480	4480	4480	4480	0
327	20231120	152100	218267155	4480	4480	4480	4480	0
328	20231120	152000	218267155	4480	4480	4480	4480	0
329	20231120	151900	218267155	4480	4480	4480	4480	709
330	20231120	151800	215090835	4480	4480	4480	4480	0
331	20231120	151700	215090835	4480	4480	4480	4480	0
332	20231120	151600	215090835	4480	4480	4480	4480	223
333	20231120	151500	214091795	4480	4480	4480	4480	0
334	20231120	151400	214091795	4480	4480	4480	4480	0
335	20231120	151300	214091795	4480	4480	4480	4480	0
336	20231120	151200	214091795	4480	4480	4480	4480	350
337	20231120	151100	212523795	4480	4480	4480	4480	600
338	20231120	151000	209835795	4485	4480	4485	4480	128
339	20231120	150900	209262265	4485	4485	4485	4485	0
340	20231120	150800	209262265	4485	4485	4485	4485	7
341	20231120	150700	209230870	4485	4485	4485	4485	14
342	20231120	150600	209168080	4485	4485	4485	4485	4387
343	20231120	150500	189492385	4485	4485	4485	4485	0
344	20231120	150400	189492385	4485	4485	4485	4485	0
345	20231120	150300	189492385	4485	4485	4485	4485	0
346	20231120	150200	189492385	4485	4485	4485	4485	0
347	20231120	150100	189492385	4485	4485	4485	4485	0
348	20231120	150000	189492385	4485	4485	4485	4485	0
349	20231120	145900	189492385	4485	4485	4485	4485	0
350	20231120	145800	189492385	4485	4485	4485	4485	0
351	20231120	145700	189492385	4485	4485	4485	4485	0
352	20231120	145600	189492385	4485	4485	4485	4485	0
353	20231120	145500	189492385	4485	4485	4485	4485	0
354	20231120	145400	189492385	4485	4485	4485	4485	0
355	20231120	145300	189492385	4485	4485	4485	4485	0
356	20231120	145200	189492385	4485	4485	4485	4485	0
357	20231120	145100	189492385	4485	4485	4485	4485	0
358	20231120	145000	189492385	4485	4485	4485	4485	3
359	20231120	144900	189478930	4485	4485	4485	4485	0
360	20231120	144800	189478930	4485	4485	4485	4485	0
361	20231120	144700	189478930	4485	4485	4485	4485	0
362	20231120	144600	189478930	4485	4485	4485	4485	0
363	20231120	144500	189478930	4485	4485	4485	4485	0
364	20231120	144400	189478930	4485	4485	4485	4485	0
365	20231120	144300	189478930	4485	4485	4485	4485	0
366	20231120	144200	189478930	4485	4485	4485	4485	0
367	20231120	144100	189478930	4485	4485	4485	4485	0
368	20231120	144000	189478930	4485	4485	4485	4485	0
369	20231120	143900	189478930	4485	4485	4485	4485	7
370	20231120	143800	189447535	4480	4480	4480	4480	0
371	20231120	143700	189447535	4480	4480	4480	4480	2217
372	20231120	143600	179515375	4485	4485	4485	4485	0
373	20231120	143500	179515375	4485	4485	4485	4485	0
374	20231120	143400	179515375	4485	4485	4485	4485	0
375	20231120	143300	179515375	4485	4485	4485	4485	0
376	20231120	143200	179515375	4485	4485	4485	4485	100
377	20231120	143100	179066875	4485	4485	4485	4485	5
378	20231120	143000	179044450	4485	4480	4485	4480	2898
379	20231120	142900	166061380	4475	4475	4475	4475	0
380	20231120	142800	166061380	4475	4475	4475	4475	0
381	20231120	142700	166061380	4475	4475	4475	4475	0
382	20231120	142600	166061380	4475	4475	4475	4475	0
383	20231120	142500	166061380	4475	4475	4475	4475	0
384	20231120	142400	166061380	4475	4475	4475	4475	0
385	20231120	142300	166061380	4475	4475	4475	4475	0
386	20231120	142200	166061380	4475	4475	4475	4475	0
387	20231120	142100	166061380	4475	4475	4475	4475	0
388	20231120	142000	166061380	4475	4475	4475	4475	10
389	20231120	141900	166016630	4480	4480	4480	4480	0
390	20231120	141800	166016630	4480	4480	4480	4480	0
391	20231120	141700	166016630	4480	4480	4480	4480	0
392	20231120	141600	166016630	4480	4480	4480	4480	0
393	20231120	141500	166016630	4480	4480	4480	4480	0
394	20231120	141400	166016630	4480	4480	4480	4480	0
395	20231120	141300	166016630	4480	4480	4480	4480	0
396	20231120	141200	166016630	4480	4480	4480	4480	0
397	20231120	141100	166016630	4480	4480	4480	4480	0
398	20231120	141000	166016630	4480	4480	4480	4480	0
399	20231120	140900	166016630	4480	4480	4480	4480	0
400	20231120	140800	166016630	4480	4480	4480	4480	0
401	20231120	140700	166016630	4480	4480	4480	4480	0
402	20231120	140600	166016630	4480	4480	4480	4480	0
403	20231120	140500	166016630	4480	4480	4480	4480	0
404	20231120	140400	166016630	4480	4480	4480	4480	3207
405	20231120	140300	151649270	4480	4480	4485	4480	301
406	20231120	140200	150300785	4480	4480	4480	4480	200
407	20231120	140100	149404785	4480	4480	4480	4480	133
408	20231120	140000	148808945	4480	4480	4480	4480	100
409	20231120	135900	148360945	4480	4480	4480	4480	0
410	20231120	135800	148360945	4480	4480	4480	4480	0
411	20231120	135700	148360945	4480	4480	4480	4480	6
412	20231120	135600	148334065	4480	4480	4480	4480	0
413	20231120	135500	148334065	4480	4480	4480	4480	0
414	20231120	135400	148334065	4480	4480	4480	4480	0
415	20231120	135300	148334065	4480	4480	4480	4480	0
416	20231120	135200	148334065	4480	4480	4480	4480	0
417	20231120	135100	148334065	4480	4480	4480	4480	0
418	20231120	135000	148334065	4480	4480	4480	4480	0
419	20231120	134900	148334065	4480	4480	4480	4480	0
420	20231120	134800	148334065	4480	4480	4480	4480	0
421	20231120	134700	148334065	4480	4480	4480	4480	2097
422	20231120	134600	138939505	4480	4480	4480	4480	1
423	20231120	134500	138935025	4480	4480	4480	4480	200
424	20231120	134400	138039025	4480	4480	4480	4480	1
425	20231120	134300	138034545	4480	4480	4480	4480	0
426	20231120	134200	138034545	4480	4480	4480	4480	0
427	20231120	134100	138034545	4480	4480	4480	4480	1104
428	20231120	134000	133088625	4480	4480	4480	4480	0
429	20231120	133900	133088625	4480	4480	4480	4480	0
430	20231120	133800	133088625	4480	4480	4480	4480	0
431	20231120	133700	133088625	4480	4480	4480	4480	0
432	20231120	133600	133088625	4480	4480	4480	4480	0
433	20231120	133500	133088625	4480	4480	4480	4480	0
434	20231120	133400	133088625	4480	4480	4480	4480	0
435	20231120	133300	133088625	4480	4480	4480	4480	50
436	20231120	133200	132864625	4480	4480	4480	4480	0
437	20231120	133100	132864625	4480	4480	4480	4480	0
438	20231120	133000	132864625	4480	4480	4480	4480	0
439	20231120	132900	132864625	4480	4480	4480	4480	0
440	20231120	132800	132864625	4480	4480	4480	4480	0
441	20231120	132700	132864625	4480	4480	4480	4480	300
442	20231120	132600	131520625	4475	4475	4475	4475	605
443	20231120	132500	128813250	4475	4475	4475	4475	2000
444	20231120	132400	119863250	4475	4475	4475	4475	0
445	20231120	132300	119863250	4475	4475	4475	4475	1000
446	20231120	132200	115388250	4475	4475	4475	4475	48
447	20231120	132100	115173450	4475	4475	4475	4475	0
448	20231120	132000	115173450	4475	4475	4475	4475	0
449	20231120	131900	115173450	4475	4475	4475	4475	1
450	20231120	131800	115168975	4475	4475	4475	4475	0
451	20231120	131700	115168975	4475	4475	4475	4475	50
452	20231120	131600	114945225	4475	4475	4475	4475	30
453	20231120	131500	114810975	4470	4470	4470	4470	0
454	20231120	131400	114810975	4470	4470	4470	4470	0
455	20231120	131300	114810975	4470	4470	4470	4470	0
456	20231120	131200	114810975	4470	4470	4470	4470	152
457	20231120	131100	114131535	4470	4470	4470	4470	0
458	20231120	131000	114131535	4470	4470	4470	4470	0
459	20231120	130900	114131535	4470	4470	4470	4470	2
460	20231120	130800	114122595	4470	4470	4470	4470	0
461	20231120	130700	114122595	4470	4470	4470	4470	0
462	20231120	130600	114122595	4470	4470	4470	4470	0
463	20231120	130500	114122595	4470	4470	4470	4470	0
464	20231120	130400	114122595	4470	4470	4470	4470	0
465	20231120	130300	114122595	4470	4470	4470	4470	1000
466	20231120	130200	109652595	4470	4470	4470	4470	0
467	20231120	130100	109652595	4470	4470	4470	4470	0
468	20231120	130000	109652595	4470	4470	4470	4470	0
469	20231120	125900	109652595	4470	4470	4470	4470	0
470	20231120	125800	109652595	4470	4470	4470	4470	0
471	20231120	125700	109652595	4470	4470	4470	4470	0
472	20231120	125600	109652595	4470	4470	4470	4470	0
473	20231120	125500	109652595	4470	4470	4470	4470	0
474	20231120	125400	109652595	4470	4470	4470	4470	0
475	20231120	125300	109652595	4470	4470	4470	4470	0
476	20231120	125200	109652595	4470	4470	4470	4470	0
477	20231120	125100	109652595	4470	4470	4470	4470	0
478	20231120	125000	109652595	4470	4470	4470	4470	0
479	20231120	124900	109652595	4470	4465	4470	4465	1220
480	20231120	124800	104199695	4465	4465	4465	4465	0
481	20231120	124700	104199695	4465	4465	4465	4465	0
482	20231120	124600	104199695	4465	4465	4465	4465	0
483	20231120	124500	104199695	4465	4465	4465	4465	0
484	20231120	124400	104199695	4465	4465	4465	4465	0
485	20231120	124300	104199695	4465	4465	4465	4465	0
486	20231120	124200	104199695	4465	4465	4465	4465	0
487	20231120	124100	104199695	4465	4465	4465	4465	0
488	20231120	124000	104199695	4465	4465	4465	4465	0
489	20231120	123900	104199695	4465	4465	4465	4465	0
490	20231120	123800	104199695	4465	4465	4465	4465	0
491	20231120	123700	104199695	4465	4465	4465	4465	0
492	20231120	123600	104199695	4465	4465	4465	4465	1
493	20231120	123500	104195230	4465	4465	4465	4465	0
494	20231120	123400	104195230	4465	4465	4465	4465	0
495	20231120	123300	104195230	4465	4465	4465	4465	1
496	20231120	123200	104190765	4465	4465	4465	4465	0
497	20231120	123100	104190765	4465	4465	4465	4465	0
498	20231120	123000	104190765	4465	4465	4465	4465	0
499	20231120	122900	104190765	4465	4465	4465	4465	0
500	20231120	122800	104190765	4465	4465	4465	4465	0
501	20231120	122700	104190765	4465	4465	4465	4465	0
502	20231120	122600	104190765	4465	4465	4465	4465	0
503	20231120	122500	104190765	4465	4465	4465	4465	370
504	20231120	122400	102538715	4460	4460	4460	4460	0
505	20231120	122300	102538715	4460	4465	4465	4460	101
506	20231120	122200	102088250	4465	4465	4465	4465	0
507	20231120	122100	102088250	4465	4465	4465	4465	0
508	20231120	122000	102088250	4465	4465	4465	4465	0
509	20231120	121900	102088250	4465	4465	4465	4465	0
510	20231120	121800	102088250	4465	4465	4465	4465	0
511	20231120	121700	102088250	4465	4465	4465	4465	0
512	20231120	121600	102088250	4465	4465	4465	4465	0
513	20231120	121500	102088250	4465	4465	4465	4465	0
514	20231120	121400	102088250	4465	4465	4465	4465	0
515	20231120	121300	102088250	4465	4465	4465	4465	0
516	20231120	121200	102088250	4465	4465	4465	4465	0
517	20231120	121100	102088250	4465	4465	4465	4465	0
518	20231120	121000	102088250	4465	4465	4465	4465	10
519	20231120	120900	102043600	4465	4465	4465	4465	0
520	20231120	120800	102043600	4465	4465	4465	4465	0
521	20231120	120700	102043600	4465	4465	4465	4465	0
522	20231120	120600	102043600	4465	4465	4465	4465	0
523	20231120	120500	102043600	4465	4465	4465	4465	0
524	20231120	120400	102043600	4465	4465	4465	4465	0
525	20231120	120300	102043600	4465	4465	4465	4465	0
526	20231120	120200	102043600	4465	4465	4465	4465	0
527	20231120	120100	102043600	4465	4465	4465	4465	0
528	20231120	120000	102043600	4465	4465	4465	4465	0
529	20231120	115900	102043600	4465	4465	4465	4465	0
530	20231120	115800	102043600	4465	4465	4465	4465	0
531	20231120	115700	102043600	4465	4465	4465	4465	0
532	20231120	115600	102043600	4465	4465	4465	4465	0
533	20231120	115500	102043600	4465	4465	4465	4465	0
534	20231120	115400	102043600	4465	4465	4465	4465	0
535	20231120	115300	102043600	4465	4465	4465	4465	0
536	20231120	115200	102043600	4465	4465	4465	4465	0
537	20231120	115100	102043600	4465	4465	4465	4465	0
538	20231120	115000	102043600	4465	4465	4465	4465	0
539	20231120	114900	102043600	4465	4465	4465	4465	0
540	20231120	114800	102043600	4465	4465	4465	4465	0
541	20231120	114700	102043600	4465	4465	4465	4465	0
542	20231120	114600	102043600	4465	4465	4465	4465	0
543	20231120	114500	102043600	4465	4465	4465	4465	1627
544	20231120	114400	94779045	4470	4470	4470	4470	98
545	20231120	114300	94340985	4470	4470	4470	4470	0
546	20231120	114200	94340985	4470	4470	4470	4470	0
547	20231120	114100	94340985	4470	4470	4470	4470	0
548	20231120	114000	94340985	4470	4470	4470	4470	0
549	20231120	113900	94340985	4470	4470	4470	4470	0
550	20231120	113800	94340985	4470	4470	4470	4470	0
551	20231120	113700	94340985	4470	4470	4470	4470	0
552	20231120	113600	94340985	4470	4470	4470	4470	0
553	20231120	113500	94340985	4470	4470	4470	4470	0
554	20231120	113400	94340985	4470	4470	4470	4470	0
555	20231120	113300	94340985	4470	4470	4470	4470	0
556	20231120	113200	94340985	4470	4470	4470	4470	0
557	20231120	113100	94340985	4470	4470	4470	4470	0
558	20231120	113000	94340985	4470	4470	4470	4470	0
559	20231120	112900	94340985	4470	4470	4470	4470	0
560	20231120	112800	94340985	4470	4470	4470	4470	0
561	20231120	112700	94340985	4470	4470	4470	4470	0
562	20231120	112600	94340985	4470	4470	4470	4470	0
563	20231120	112500	94340985	4470	4470	4470	4470	0
564	20231120	112400	94340985	4470	4470	4470	4470	0
565	20231120	112300	94340985	4470	4470	4470	4470	0
566	20231120	112200	94340985	4470	4470	4470	4470	0
567	20231120	112100	94340985	4470	4470	4470	4470	6
568	20231120	112000	94314165	4470	4470	4470	4470	2
569	20231120	111900	94305225	4475	4475	4475	4475	0
570	20231120	111800	94305225	4475	4475	4475	4475	0
571	20231120	111700	94305225	4475	4475	4475	4475	0
572	20231120	111600	94305225	4475	4475	4475	4475	10
573	20231120	111500	94260475	4475	4475	4475	4475	0
574	20231120	111400	94260475	4475	4475	4475	4475	0
575	20231120	111300	94260475	4475	4475	4475	4475	0
576	20231120	111200	94260475	4475	4475	4475	4475	0
577	20231120	111100	94260475	4475	4475	4475	4475	2000
578	20231120	111000	85310475	4465	4465	4465	4465	1
579	20231120	110900	85306010	4465	4465	4465	4465	0
580	20231120	110800	85306010	4465	4465	4465	4465	10
581	20231120	110700	85261360	4465	4465	4465	4465	0
582	20231120	110600	85261360	4465	4465	4465	4465	0
583	20231120	110500	85261360	4465	4465	4465	4465	0
584	20231120	110400	85261360	4465	4465	4465	4465	0
585	20231120	110300	85261360	4465	4465	4465	4465	0
586	20231120	110200	85261360	4465	4465	4465	4465	0
587	20231120	110100	85261360	4465	4465	4465	4465	0
588	20231120	110000	85261360	4465	4465	4465	4465	0
589	20231120	105900	85261360	4465	4465	4465	4465	0
590	20231120	105800	85261360	4465	4465	4465	4465	0
591	20231120	105700	85261360	4465	4465	4465	4465	0
592	20231120	105600	85261360	4465	4465	4465	4465	15
593	20231120	105500	85194385	4465	4465	4465	4465	0
594	20231120	105400	85194385	4465	4465	4465	4465	0
595	20231120	105300	85194385	4465	4465	4465	4465	100
596	20231120	105200	84747885	4475	4475	4475	4475	0
597	20231120	105100	84747885	4475	4475	4475	4475	0
598	20231120	105000	84747885	4475	4475	4475	4475	0
599	20231120	104900	84747885	4475	4475	4475	4475	0
600	20231120	104800	84747885	4475	4475	4475	4475	0
601	20231120	104700	84747885	4475	4475	4475	4475	0
602	20231120	104600	84747885	4475	4475	4475	4475	0
603	20231120	104500	84747885	4475	4475	4475	4475	0
604	20231120	104400	84747885	4475	4475	4475	4475	0
605	20231120	104300	84747885	4475	4475	4475	4475	0
606	20231120	104200	84747885	4475	4475	4475	4475	0
607	20231120	104100	84747885	4475	4475	4475	4475	0
608	20231120	104000	84747885	4475	4475	4475	4475	0
609	20231120	103900	84747885	4475	4475	4475	4475	0
610	20231120	103800	84747885	4475	4475	4475	4475	0
611	20231120	103700	84747885	4475	4475	4475	4475	0
612	20231120	103600	84747885	4475	4475	4475	4475	0
613	20231120	103500	84747885	4475	4475	4475	4475	0
614	20231120	103400	84747885	4475	4475	4475	4475	0
615	20231120	103300	84747885	4475	4475	4475	4475	0
616	20231120	103200	84747885	4475	4475	4475	4475	1000
617	20231120	103100	80272885	4475	4475	4475	4475	27
618	20231120	103000	80152060	4475	4475	4475	4475	0
619	20231120	102900	80152060	4475	4475	4475	4475	0
620	20231120	102800	80152060	4475	4475	4475	4475	0
621	20231120	102700	80152060	4475	4475	4475	4475	0
622	20231120	102600	80152060	4475	4475	4475	4475	0
623	20231120	102500	80152060	4475	4475	4475	4475	0
624	20231120	102400	80152060	4475	4475	4475	4475	0
625	20231120	102300	80152060	4475	4475	4475	4475	40
626	20231120	102200	79973060	4475	4475	4475	4470	6000
627	20231120	102100	53123560	4475	4475	4475	4475	85
628	20231120	102000	52743185	4460	4460	4460	4460	0
629	20231120	101900	52743185	4460	4460	4460	4460	0
630	20231120	101800	52743185	4460	4460	4460	4460	0
631	20231120	101700	52743185	4460	4460	4460	4460	0
632	20231120	101600	52743185	4460	4460	4460	4460	0
633	20231120	101500	52743185	4460	4460	4460	4460	0
634	20231120	101400	52743185	4460	4460	4460	4460	0
635	20231120	101300	52743185	4460	4460	4460	4460	11
636	20231120	101200	52694125	4460	4460	4460	4460	0
637	20231120	101100	52694125	4460	4460	4460	4460	50
638	20231120	101000	52471125	4460	4460	4460	4460	5
639	20231120	100900	52448825	4475	4475	4475	4460	73
640	20231120	100800	52123170	4475	4475	4475	4475	1005
641	20231120	100700	47625795	4475	4475	4475	4475	0
642	20231120	100600	47625795	4475	4475	4475	4475	0
643	20231120	100500	47625795	4475	4475	4475	4475	1094
644	20231120	100400	42730145	4475	4460	4475	4460	69
645	20231120	100300	42421980	4465	4465	4465	4465	1155
646	20231120	100200	37264905	4465	4465	4465	4465	0
647	20231120	100100	37264905	4465	4465	4465	4465	1000
648	20231120	100000	32799905	4465	4465	4465	4465	0
649	20231120	095900	32799905	4465	4465	4465	4465	50
650	20231120	095800	32576655	4460	4460	4460	4460	0
651	20231120	095700	32576655	4460	4460	4460	4460	0
652	20231120	095600	32576655	4460	4460	4460	4460	0
653	20231120	095500	32576655	4460	4460	4460	4460	0
654	20231120	095400	32576655	4460	4460	4460	4460	0
655	20231120	095300	32576655	4460	4460	4460	4460	0
656	20231120	095200	32576655	4460	4460	4460	4460	0
657	20231120	095100	32576655	4460	4465	4465	4460	114
658	20231120	095000	32068205	4465	4465	4465	4465	0
659	20231120	094900	32068205	4465	4465	4465	4465	6
660	20231120	094800	32041415	4465	4465	4465	4465	0
661	20231120	094700	32041415	4465	4465	4465	4465	6
662	20231120	094600	32014625	4465	4465	4465	4465	0
663	20231120	094500	32014625	4465	4465	4465	4465	0
664	20231120	094400	32014625	4465	4465	4465	4465	0
665	20231120	094300	32014625	4465	4465	4465	4465	16
666	20231120	094200	31943185	4465	4465	4465	4465	0
667	20231120	094100	31943185	4465	4465	4465	4465	0
668	20231120	094000	31943185	4465	4465	4465	4465	6
669	20231120	093900	31916395	4465	4465	4465	4465	0
670	20231120	093800	31916395	4465	4465	4465	4465	0
671	20231120	093700	31916395	4465	4465	4465	4465	7
672	20231120	093600	31885140	4465	4465	4465	4465	0
673	20231120	093500	31885140	4465	4465	4465	4465	0
674	20231120	093400	31885140	4465	4465	4465	4465	0
675	20231120	093300	31885140	4465	4465	4465	4465	8
676	20231120	093200	31849420	4465	4465	4465	4465	22
677	20231120	093100	31751190	4465	4465	4465	4465	82
678	20231120	093000	31385060	4465	4465	4465	4465	20
679	20231120	092900	31295760	4465	4460	4465	4460	300
680	20231120	092800	29957080	4460	4460	4460	4460	0
681	20231120	092700	29957080	4460	4460	4460	4460	0
682	20231120	092600	29957080	4460	4460	4460	4460	0
683	20231120	092500	29957080	4460	4460	4460	4460	200
684	20231120	092400	29065080	4460	4460	4460	4460	18
685	20231120	092300	28984800	4460	4460	4460	4460	100
686	20231120	092200	28538800	4460	4460	4460	4460	89
687	20231120	092100	28141860	4455	4455	4455	4455	47
688	20231120	092000	27932475	4450	4450	4460	4450	542
689	20231120	091900	25519160	4495	4450	4495	4450	3355
690	20231120	091800	10515795	4450	4450	4450	4450	1010
691	20231120	091700	6021295	4445	4445	4445	4445	0
692	20231120	091600	6021295	4445	4445	4445	4445	0
693	20231120	091500	6021295	4445	4445	4445	4445	50
694	20231120	091400	5799045	4445	4445	4445	4445	1
695	20231120	091300	5794600	4445	4445	4445	4445	179
696	20231120	091200	4998945	4440	4435	4440	4435	1010
697	20231120	091100	518920	4440	4440	4440	4440	5
698	20231120	091000	496720	4435	4435	4435	4435	0
699	20231120	090900	496720	4435	4435	4435	4435	7
700	20231120	090800	465675	4435	4440	4440	4435	102
701	20231120	090700	13300	4440	4440	4440	4440	0
702	20231120	090600	13300	4440	4440	4440	4440	1
703	20231120	090500	8860	4430	4430	4430	4430	0
704	20231120	090400	8860	4430	4430	4430	4430	0
705	20231120	090300	8860	4430	4430	4430	4430	0
706	20231120	090200	8860	4430	4430	4430	4430	0
707	20231120	090100	8860	4430	4430	4430	4430	1
708	20231120	090000	4430	4430	4430	4430	4430	1