KissMeData/154030/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	200600	49447785	2925	2925	2925	2925	1081
3	20231120	200500	49447785	2925	2925	2925	2925	0
4	20231120	200400	49447785	2925	2925	2925	2925	0
5	20231120	200300	49447785	2925	2925	2925	2925	0
6	20231120	200200	49447785	2925	2925	2925	2925	0
7	20231120	200100	49447785	2925	2925	2925	2925	0
8	20231120	200000	49447785	2925	2925	2925	2925	0
9	20231120	195900	49447785	2925	2925	2925	2925	0
10	20231120	195800	49447785	2925	2925	2925	2925	0
11	20231120	195700	49447785	2925	2925	2925	2925	0
12	20231120	195600	49447785	2925	2925	2925	2925	0
13	20231120	195500	49447785	2925	2925	2925	2925	0
14	20231120	195400	49447785	2925	2925	2925	2925	0
15	20231120	195300	49447785	2925	2925	2925	2925	0
16	20231120	195200	49447785	2925	2925	2925	2925	0
17	20231120	195100	49447785	2925	2925	2925	2925	0
18	20231120	195000	49447785	2925	2925	2925	2925	0
19	20231120	194900	49447785	2925	2925	2925	2925	0
20	20231120	194800	49447785	2925	2925	2925	2925	0
21	20231120	194700	49447785	2925	2925	2925	2925	0
22	20231120	194600	49447785	2925	2925	2925	2925	0
23	20231120	194500	49447785	2925	2925	2925	2925	0
24	20231120	194400	49447785	2925	2925	2925	2925	0
25	20231120	194300	49447785	2925	2925	2925	2925	0
26	20231120	194200	49447785	2925	2925	2925	2925	0
27	20231120	194100	49447785	2925	2925	2925	2925	0
28	20231120	194000	49447785	2925	2925	2925	2925	0
29	20231120	193900	49447785	2925	2925	2925	2925	0
30	20231120	193800	49447785	2925	2925	2925	2925	0
31	20231120	193700	49447785	2925	2925	2925	2925	0
32	20231120	193600	49447785	2925	2925	2925	2925	1081
33	20231120	193500	49447785	2925	2925	2925	2925	0
34	20231120	193400	49447785	2925	2925	2925	2925	0
35	20231120	193300	49447785	2925	2925	2925	2925	0
36	20231120	193200	49447785	2925	2925	2925	2925	0
37	20231120	193100	49447785	2925	2925	2925	2925	0
38	20231120	193000	49447785	2925	2925	2925	2925	0
39	20231120	192900	49447785	2925	2925	2925	2925	0
40	20231120	192800	49447785	2925	2925	2925	2925	0
41	20231120	192700	49447785	2925	2925	2925	2925	0
42	20231120	192600	49447785	2925	2925	2925	2925	0
43	20231120	192500	49447785	2925	2925	2925	2925	0
44	20231120	192400	49447785	2925	2925	2925	2925	0
45	20231120	192300	49447785	2925	2925	2925	2925	0
46	20231120	192200	49447785	2925	2925	2925	2925	0
47	20231120	192100	49447785	2925	2925	2925	2925	0
48	20231120	192000	49447785	2925	2925	2925	2925	0
49	20231120	191900	49447785	2925	2925	2925	2925	0
50	20231120	191800	49447785	2925	2925	2925	2925	0
51	20231120	191700	49447785	2925	2925	2925	2925	0
52	20231120	191600	49447785	2925	2925	2925	2925	0
53	20231120	191500	49447785	2925	2925	2925	2925	0
54	20231120	191400	49447785	2925	2925	2925	2925	0
55	20231120	191300	49447785	2925	2925	2925	2925	0
56	20231120	191200	49447785	2925	2925	2925	2925	0
57	20231120	191100	49447785	2925	2925	2925	2925	0
58	20231120	191000	49447785	2925	2925	2925	2925	0
59	20231120	190900	49447785	2925	2925	2925	2925	0
60	20231120	190800	49447785	2925	2925	2925	2925	0
61	20231120	190700	49447785	2925	2925	2925	2925	0
62	20231120	190600	49447785	2925	2925	2925	2925	1081
63	20231120	190500	49447785	2925	2925	2925	2925	0
64	20231120	190400	49447785	2925	2925	2925	2925	0
65	20231120	190300	49447785	2925	2925	2925	2925	0
66	20231120	190200	49447785	2925	2925	2925	2925	0
67	20231120	190100	49447785	2925	2925	2925	2925	0
68	20231120	190000	49447785	2925	2925	2925	2925	0
69	20231120	185900	49447785	2925	2925	2925	2925	0
70	20231120	185800	49447785	2925	2925	2925	2925	0
71	20231120	185700	49447785	2925	2925	2925	2925	0
72	20231120	185600	49447785	2925	2925	2925	2925	0
73	20231120	185500	49447785	2925	2925	2925	2925	0
74	20231120	185400	49447785	2925	2925	2925	2925	0
75	20231120	185300	49447785	2925	2925	2925	2925	0
76	20231120	185200	49447785	2925	2925	2925	2925	0
77	20231120	185100	49447785	2925	2925	2925	2925	0
78	20231120	185000	49447785	2925	2925	2925	2925	0
79	20231120	184900	49447785	2925	2925	2925	2925	0
80	20231120	184800	49447785	2925	2925	2925	2925	0
81	20231120	184700	49447785	2925	2925	2925	2925	0
82	20231120	184600	49447785	2925	2925	2925	2925	0
83	20231120	184500	49447785	2925	2925	2925	2925	0
84	20231120	184400	49447785	2925	2925	2925	2925	0
85	20231120	184300	49447785	2925	2925	2925	2925	0
86	20231120	184200	49447785	2925	2925	2925	2925	0
87	20231120	184100	49447785	2925	2925	2925	2925	0
88	20231120	184000	49447785	2925	2925	2925	2925	0
89	20231120	183900	49447785	2925	2925	2925	2925	0
90	20231120	183800	49447785	2925	2925	2925	2925	0
91	20231120	183700	49447785	2925	2925	2925	2925	0
92	20231120	183600	49447785	2925	2925	2925	2925	1081
93	20231120	183500	49447785	2925	2925	2925	2925	0
94	20231120	183400	49447785	2925	2925	2925	2925	0
95	20231120	183300	49447785	2925	2925	2925	2925	0
96	20231120	183200	49447785	2925	2925	2925	2925	0
97	20231120	183100	49447785	2925	2925	2925	2925	0
98	20231120	183000	49447785	2925	2925	2925	2925	0
99	20231120	182900	49447785	2925	2925	2925	2925	0
100	20231120	182800	49447785	2925	2925	2925	2925	0
101	20231120	182700	49447785	2925	2925	2925	2925	0
102	20231120	182600	49447785	2925	2925	2925	2925	0
103	20231120	182500	49447785	2925	2925	2925	2925	0
104	20231120	182400	49447785	2925	2925	2925	2925	0
105	20231120	182300	49447785	2925	2925	2925	2925	0
106	20231120	182200	49447785	2925	2925	2925	2925	0
107	20231120	182100	49447785	2925	2925	2925	2925	0
108	20231120	182000	49447785	2925	2925	2925	2925	0
109	20231120	181900	49447785	2925	2925	2925	2925	0
110	20231120	181800	49447785	2925	2925	2925	2925	0
111	20231120	181700	49447785	2925	2925	2925	2925	0
112	20231120	181600	49447785	2925	2925	2925	2925	0
113	20231120	181500	49447785	2925	2925	2925	2925	0
114	20231120	181400	49447785	2925	2925	2925	2925	0
115	20231120	181300	49447785	2925	2925	2925	2925	0
116	20231120	181200	49447785	2925	2925	2925	2925	0
117	20231120	181100	49447785	2925	2925	2925	2925	0
118	20231120	181000	49447785	2925	2925	2925	2925	0
119	20231120	180900	49447785	2925	2925	2925	2925	0
120	20231120	180800	49447785	2925	2925	2925	2925	0
121	20231120	180700	49447785	2925	2925	2925	2925	0
122	20231120	180600	49447785	2925	2925	2925	2925	1081
123	20231120	180500	49447785	2925	2925	2925	2925	0
124	20231120	180400	49447785	2925	2925	2925	2925	0
125	20231120	180300	49447785	2925	2925	2925	2925	0
126	20231120	180200	49447785	2925	2925	2925	2925	0
127	20231120	180100	49447785	2925	2925	2925	2925	0
128	20231120	180000	49447785	2925	2925	2925	2925	0
129	20231120	175900	49447785	2925	2925	2925	2925	0
130	20231120	175800	49447785	2925	2925	2925	2925	0
131	20231120	175700	49447785	2925	2925	2925	2925	0
132	20231120	175600	49447785	2925	2925	2925	2925	0
133	20231120	175500	49447785	2925	2925	2925	2925	0
134	20231120	175400	49447785	2925	2925	2925	2925	0
135	20231120	175300	49447785	2925	2925	2925	2925	0
136	20231120	175200	49447785	2925	2925	2925	2925	0
137	20231120	175100	49447785	2925	2925	2925	2925	0
138	20231120	175000	49447785	2925	2925	2925	2925	0
139	20231120	174900	49447785	2925	2925	2925	2925	0
140	20231120	174800	49447785	2925	2925	2925	2925	0
141	20231120	174700	49447785	2925	2925	2925	2925	0
142	20231120	174600	49447785	2925	2925	2925	2925	0
143	20231120	174500	49447785	2925	2925	2925	2925	0
144	20231120	174400	49447785	2925	2925	2925	2925	0
145	20231120	174300	49447785	2925	2925	2925	2925	0
146	20231120	174200	49447785	2925	2925	2925	2925	0
147	20231120	174100	49447785	2925	2925	2925	2925	0
148	20231120	174000	49447785	2925	2925	2925	2925	0
149	20231120	173900	49447785	2925	2925	2925	2925	0
150	20231120	173800	49447785	2925	2925	2925	2925	0
151	20231120	173700	49447785	2925	2925	2925	2925	0
152	20231120	173600	49447785	2925	2925	2925	2925	1081
153	20231120	173500	49447785	2925	2925	2925	2925	0
154	20231120	173400	49447785	2925	2925	2925	2925	0
155	20231120	173300	49447785	2925	2925	2925	2925	0
156	20231120	173200	49447785	2925	2925	2925	2925	0
157	20231120	173100	49447785	2925	2925	2925	2925	0
158	20231120	173000	49447785	2925	2925	2925	2925	0
159	20231120	172900	49447785	2925	2925	2925	2925	0
160	20231120	172800	49447785	2925	2925	2925	2925	0
161	20231120	172700	49447785	2925	2925	2925	2925	0
162	20231120	172600	49447785	2925	2925	2925	2925	0
163	20231120	172500	49447785	2925	2925	2925	2925	0
164	20231120	172400	49447785	2925	2925	2925	2925	0
165	20231120	172300	49447785	2925	2925	2925	2925	0
166	20231120	172200	49447785	2925	2925	2925	2925	0
167	20231120	172100	49447785	2925	2925	2925	2925	0
168	20231120	172000	49447785	2925	2925	2925	2925	0
169	20231120	171900	49447785	2925	2925	2925	2925	0
170	20231120	171800	49447785	2925	2925	2925	2925	0
171	20231120	171700	49447785	2925	2925	2925	2925	0
172	20231120	171600	49447785	2925	2925	2925	2925	0
173	20231120	171500	49447785	2925	2925	2925	2925	0
174	20231120	171400	49447785	2925	2925	2925	2925	0
175	20231120	171300	49447785	2925	2925	2925	2925	0
176	20231120	171200	49447785	2925	2925	2925	2925	0
177	20231120	171100	49447785	2925	2925	2925	2925	0
178	20231120	171000	49447785	2925	2925	2925	2925	0
179	20231120	170900	49447785	2925	2925	2925	2925	0
180	20231120	170800	49447785	2925	2925	2925	2925	0
181	20231120	170700	49447785	2925	2925	2925	2925	0
182	20231120	170600	49447785	2925	2925	2925	2925	1081
183	20231120	170500	49447785	2925	2925	2925	2925	0
184	20231120	170400	49447785	2925	2925	2925	2925	0
185	20231120	170300	49447785	2925	2925	2925	2925	0
186	20231120	170200	49447785	2925	2925	2925	2925	0
187	20231120	170100	49447785	2925	2925	2925	2925	0
188	20231120	170000	49447785	2925	2925	2925	2925	0
189	20231120	165900	49447785	2925	2925	2925	2925	0
190	20231120	165800	49447785	2925	2925	2925	2925	0
191	20231120	165700	49447785	2925	2925	2925	2925	0
192	20231120	165600	49447785	2925	2925	2925	2925	0
193	20231120	165500	49447785	2925	2925	2925	2925	0
194	20231120	165400	49447785	2925	2925	2925	2925	0
195	20231120	165300	49447785	2925	2925	2925	2925	0
196	20231120	165200	49447785	2925	2925	2925	2925	0
197	20231120	165100	49447785	2925	2925	2925	2925	0
198	20231120	165000	49447785	2925	2925	2925	2925	0
199	20231120	164900	49447785	2925	2925	2925	2925	0
200	20231120	164800	49447785	2925	2925	2925	2925	0
201	20231120	164700	49447785	2925	2925	2925	2925	0
202	20231120	164600	49447785	2925	2925	2925	2925	0
203	20231120	164500	49447785	2925	2925	2925	2925	0
204	20231120	164400	49447785	2925	2925	2925	2925	0
205	20231120	164300	49447785	2925	2925	2925	2925	0
206	20231120	164200	49447785	2925	2925	2925	2925	0
207	20231120	164100	49447785	2925	2925	2925	2925	0
208	20231120	164000	49447785	2925	2925	2925	2925	0
209	20231120	163900	49447785	2925	2925	2925	2925	0
210	20231120	163800	49447785	2925	2925	2925	2925	0
211	20231120	163700	49447785	2925	2925	2925	2925	0
212	20231120	163600	49447785	2925	2925	2925	2925	1081
213	20231120	163500	49447785	2925	2925	2925	2925	0
214	20231120	163400	49447785	2925	2925	2925	2925	0
215	20231120	163300	49447785	2925	2925	2925	2925	0
216	20231120	163200	49447785	2925	2925	2925	2925	0
217	20231120	163100	49447785	2925	2925	2925	2925	0
218	20231120	163000	49447785	2925	2925	2925	2925	0
219	20231120	162900	49447785	2925	2925	2925	2925	0
220	20231120	162800	49447785	2925	2925	2925	2925	0
221	20231120	162700	49447785	2925	2925	2925	2925	0
222	20231120	162600	49447785	2925	2925	2925	2925	0
223	20231120	162500	49447785	2925	2925	2925	2925	0
224	20231120	162400	49447785	2925	2925	2925	2925	0
225	20231120	162300	49447785	2925	2925	2925	2925	0
226	20231120	162200	49447785	2925	2925	2925	2925	0
227	20231120	162100	49447785	2925	2925	2925	2925	0
228	20231120	162000	49447785	2925	2925	2925	2925	0
229	20231120	161900	49447785	2925	2925	2925	2925	0
230	20231120	161800	49447785	2925	2925	2925	2925	0
231	20231120	161700	49447785	2925	2925	2925	2925	0
232	20231120	161600	49447785	2925	2925	2925	2925	0
233	20231120	161500	49447785	2925	2925	2925	2925	0
234	20231120	161400	49447785	2925	2925	2925	2925	0
235	20231120	161300	49447785	2925	2925	2925	2925	0
236	20231120	161200	49447785	2925	2925	2925	2925	0
237	20231120	161100	49447785	2925	2925	2925	2925	0
238	20231120	161000	49447785	2925	2925	2925	2925	0
239	20231120	160900	49447785	2925	2925	2925	2925	0
240	20231120	160800	49447785	2925	2925	2925	2925	0
241	20231120	160700	49447785	2925	2925	2925	2925	0
242	20231120	160600	49447785	2925	2925	2925	2925	1081
243	20231120	160500	49447785	2925	2925	2925	2925	0
244	20231120	160400	49447785	2925	2925	2925	2925	0
245	20231120	160300	49447785	2925	2925	2925	2925	0
246	20231120	160200	49447785	2925	2925	2925	2925	0
247	20231120	160100	49447785	2925	2925	2925	2925	0
248	20231120	160000	49447785	2925	2925	2925	2925	0
249	20231120	155900	49447785	2925	2925	2925	2925	0
250	20231120	155800	49447785	2925	2925	2925	2925	0
251	20231120	155700	49447785	2925	2925	2925	2925	0
252	20231120	155600	49447785	2925	2925	2925	2925	0
253	20231120	155500	49447785	2925	2925	2925	2925	0
254	20231120	155400	49447785	2925	2925	2925	2925	0
255	20231120	155300	49447785	2925	2925	2925	2925	0
256	20231120	155200	49447785	2925	2925	2925	2925	0
257	20231120	155100	49447785	2925	2925	2925	2925	0
258	20231120	155000	49447785	2925	2925	2925	2925	0
259	20231120	154900	49447785	2925	2925	2925	2925	0
260	20231120	154800	49447785	2925	2925	2925	2925	0
261	20231120	154700	49447785	2925	2925	2925	2925	0
262	20231120	154600	49447785	2925	2925	2925	2925	0
263	20231120	154500	49447785	2925	2925	2925	2925	0
264	20231120	154400	49447785	2925	2925	2925	2925	0
265	20231120	154300	49447785	2925	2925	2925	2925	0
266	20231120	154200	49447785	2925	2925	2925	2925	0
267	20231120	154100	49447785	2925	2925	2925	2925	0
268	20231120	154000	49447785	2925	2925	2925	2925	0
269	20231120	153900	49447785	2925	2925	2925	2925	0
270	20231120	153800	49447785	2925	2925	2925	2925	0
271	20231120	153700	49447785	2925	2925	2925	2925	0
272	20231120	153600	49447785	2925	2925	2925	2925	1081
273	20231120	153500	49447785	2925	2925	2925	2925	0
274	20231120	153400	49447785	2925	2925	2925	2925	0
275	20231120	153300	49447785	2925	2925	2925	2925	0
276	20231120	153200	49447785	2925	2925	2925	2925	0
277	20231120	153100	49447785	2925	2925	2925	2925	0
278	20231120	153000	49447785	2925	2925	2925	2925	1081
279	20231120	152900	46285860	2925	2925	2925	2925	0
280	20231120	152800	46285860	2925	2925	2925	2925	0
281	20231120	152700	46285860	2925	2925	2925	2925	0
282	20231120	152600	46285860	2925	2925	2925	2925	0
283	20231120	152500	46285860	2925	2925	2925	2925	0
284	20231120	152400	46285860	2925	2925	2925	2925	0
285	20231120	152300	46285860	2925	2925	2925	2925	0
286	20231120	152200	46285860	2925	2925	2925	2925	0
287	20231120	152100	46285860	2925	2925	2925	2925	0
288	20231120	152000	46285860	2925	2925	2925	2925	0
289	20231120	151900	46285860	2925	2925	2925	2925	0
290	20231120	151800	46285860	2925	2925	2925	2925	0
291	20231120	151700	46285860	2925	2925	2925	2925	1
292	20231120	151600	46282935	2920	2920	2920	2920	0
293	20231120	151500	46282935	2920	2920	2920	2920	0
294	20231120	151400	46282935	2920	2920	2920	2920	0
295	20231120	151300	46282935	2920	2920	2920	2920	10
296	20231120	151200	46253735	2920	2920	2920	2920	246
297	20231120	151100	45535415	2925	2925	2925	2925	2
298	20231120	151000	45529565	2920	2920	2920	2920	0
299	20231120	150900	45529565	2920	2920	2920	2920	10
300	20231120	150800	45500365	2925	2925	2925	2925	4
301	20231120	150700	45488665	2925	2925	2925	2925	0
302	20231120	150600	45488665	2925	2925	2925	2925	0
303	20231120	150500	45488665	2925	2925	2925	2925	0
304	20231120	150400	45488665	2925	2925	2925	2925	0
305	20231120	150300	45488665	2925	2925	2925	2925	0
306	20231120	150200	45488665	2925	2925	2925	2925	0
307	20231120	150100	45488665	2925	2925	2925	2925	1
308	20231120	150000	45485740	2925	2925	2925	2925	0
309	20231120	145900	45485740	2925	2925	2925	2925	10
310	20231120	145800	45456490	2925	2925	2925	2925	3
311	20231120	145700	45447715	2925	2925	2925	2925	0
312	20231120	145600	45447715	2925	2925	2925	2925	0
313	20231120	145500	45447715	2925	2925	2925	2925	0
314	20231120	145400	45447715	2925	2925	2925	2925	1
315	20231120	145300	45444790	2925	2925	2925	2925	0
316	20231120	145200	45444790	2925	2925	2925	2925	1
317	20231120	145100	45441865	2915	2915	2915	2915	56
318	20231120	145000	45278625	2915	2915	2915	2915	12
319	20231120	144900	45243645	2915	2915	2915	2915	500
320	20231120	144800	43786145	2925	2925	2925	2925	8
321	20231120	144700	43762745	2915	2915	2915	2915	0
322	20231120	144600	43762745	2915	2915	2915	2915	0
323	20231120	144500	43762745	2915	2915	2915	2915	0
324	20231120	144400	43762745	2915	2915	2915	2915	0
325	20231120	144300	43762745	2915	2915	2915	2915	0
326	20231120	144200	43762745	2915	2920	2920	2915	500
327	20231120	144100	42303870	2925	2925	2925	2925	0
328	20231120	144000	42303870	2925	2925	2925	2925	0
329	20231120	143900	42303870	2925	2925	2925	2925	0
330	20231120	143800	42303870	2925	2925	2925	2925	3
331	20231120	143700	42295095	2925	2925	2925	2925	0
332	20231120	143600	42295095	2925	2925	2925	2925	2
333	20231120	143500	42289245	2920	2920	2920	2920	235
334	20231120	143400	41603045	2920	2920	2920	2920	0
335	20231120	143300	41603045	2920	2920	2920	2920	68
336	20231120	143200	41404485	2920	2920	2920	2920	0
337	20231120	143100	41404485	2920	2920	2920	2920	0
338	20231120	143000	41404485	2920	2920	2920	2920	98
339	20231120	142900	41118325	2925	2925	2925	2925	0
340	20231120	142800	41118325	2925	2925	2925	2925	0
341	20231120	142700	41118325	2925	2925	2925	2925	23
342	20231120	142600	41051050	2925	2925	2925	2925	1
343	20231120	142500	41048125	2925	2925	2925	2925	0
344	20231120	142400	41048125	2925	2925	2925	2925	0
345	20231120	142300	41048125	2925	2925	2925	2925	0
346	20231120	142200	41048125	2925	2925	2925	2925	3
347	20231120	142100	41039350	2925	2925	2925	2925	4
348	20231120	142000	41027650	2925	2925	2925	2925	0
349	20231120	141900	41027650	2925	2925	2925	2925	0
350	20231120	141800	41027650	2925	2925	2925	2925	7
351	20231120	141700	41007175	2920	2920	2920	2920	0
352	20231120	141600	41007175	2920	2920	2920	2920	0
353	20231120	141500	41007175	2920	2920	2920	2920	0
354	20231120	141400	41007175	2920	2920	2920	2920	56
355	20231120	141300	40843655	2925	2925	2925	2925	5
356	20231120	141200	40829030	2920	2920	2920	2920	0
357	20231120	141100	40829030	2920	2920	2920	2920	13
358	20231120	141000	40791070	2925	2925	2925	2925	0
359	20231120	140900	40791070	2925	2925	2925	2925	2
360	20231120	140800	40785220	2925	2925	2925	2925	10
361	20231120	140700	40755970	2925	2925	2925	2925	0
362	20231120	140600	40755970	2925	2925	2925	2925	0
363	20231120	140500	40755970	2925	2925	2925	2925	0
364	20231120	140400	40755970	2925	2925	2925	2925	0
365	20231120	140300	40755970	2925	2925	2925	2925	0
366	20231120	140200	40755970	2925	2925	2925	2925	0
367	20231120	140100	40755970	2925	2925	2925	2925	0
368	20231120	140000	40755970	2925	2925	2925	2925	0
369	20231120	135900	40755970	2925	2925	2925	2925	0
370	20231120	135800	40755970	2925	2925	2925	2925	0
371	20231120	135700	40755970	2925	2925	2925	2925	1
372	20231120	135600	40753045	2925	2925	2925	2925	0
373	20231120	135500	40753045	2925	2925	2925	2925	0
374	20231120	135400	40753045	2925	2925	2925	2925	0
375	20231120	135300	40753045	2925	2925	2925	2925	0
376	20231120	135200	40753045	2925	2925	2925	2925	0
377	20231120	135100	40753045	2925	2925	2925	2925	0
378	20231120	135000	40753045	2925	2925	2925	2925	0
379	20231120	134900	40753045	2925	2925	2925	2925	0
380	20231120	134800	40753045	2925	2925	2925	2925	0
381	20231120	134700	40753045	2925	2925	2925	2925	0
382	20231120	134600	40753045	2925	2925	2925	2925	0
383	20231120	134500	40753045	2925	2925	2925	2925	0
384	20231120	134400	40753045	2925	2925	2925	2925	5
385	20231120	134300	40738420	2915	2915	2915	2915	0
386	20231120	134200	40738420	2915	2915	2915	2915	0
387	20231120	134100	40738420	2915	2915	2915	2915	0
388	20231120	134000	40738420	2915	2915	2915	2915	0
389	20231120	133900	40738420	2915	2915	2915	2915	0
390	20231120	133800	40738420	2915	2915	2915	2915	0
391	20231120	133700	40738420	2915	2915	2915	2915	648
392	20231120	133600	38849500	2925	2925	2925	2925	0
393	20231120	133500	38849500	2925	2925	2925	2925	0
394	20231120	133400	38849500	2925	2925	2925	2925	0
395	20231120	133300	38849500	2925	2925	2925	2925	200
396	20231120	133200	38264500	2915	2915	2915	2915	0
397	20231120	133100	38264500	2915	2915	2915	2915	0
398	20231120	133000	38264500	2915	2920	2920	2915	844
399	20231120	132900	35804145	2925	2925	2925	2925	0
400	20231120	132800	35804145	2925	2925	2925	2925	0
401	20231120	132700	35804145	2925	2925	2925	2925	0
402	20231120	132600	35804145	2925	2925	2925	2925	0
403	20231120	132500	35804145	2925	2925	2925	2925	0
404	20231120	132400	35804145	2925	2925	2925	2925	0
405	20231120	132300	35804145	2925	2925	2925	2925	19
406	20231120	132200	35748570	2925	2920	2925	2920	10
407	20231120	132100	35719345	2925	2925	2925	2925	0
408	20231120	132000	35719345	2925	2925	2925	2925	0
409	20231120	131900	35719345	2925	2925	2925	2925	0
410	20231120	131800	35719345	2925	2925	2925	2925	0
411	20231120	131700	35719345	2925	2925	2925	2925	0
412	20231120	131600	35719345	2925	2925	2925	2925	0
413	20231120	131500	35719345	2925	2925	2925	2925	1
414	20231120	131400	35716420	2915	2915	2915	2915	0
415	20231120	131300	35716420	2915	2915	2915	2915	0
416	20231120	131200	35716420	2915	2915	2915	2915	0
417	20231120	131100	35716420	2915	2915	2915	2915	0
418	20231120	131000	35716420	2915	2915	2915	2915	0
419	20231120	130900	35716420	2915	2915	2915	2915	0
420	20231120	130800	35716420	2915	2915	2915	2915	0
421	20231120	130700	35716420	2915	2915	2915	2915	0
422	20231120	130600	35716420	2915	2915	2915	2915	0
423	20231120	130500	35716420	2915	2915	2915	2915	0
424	20231120	130400	35716420	2915	2915	2915	2915	0
425	20231120	130300	35716420	2915	2915	2915	2915	0
426	20231120	130200	35716420	2915	2915	2915	2915	0
427	20231120	130100	35716420	2915	2915	2915	2915	0
428	20231120	130000	35716420	2915	2915	2915	2915	56
429	20231120	125900	35553180	2915	2915	2915	2915	954
430	20231120	125800	32772270	2915	2920	2920	2915	100
431	20231120	125700	32480345	2920	2920	2920	2920	0
432	20231120	125600	32480345	2920	2920	2920	2920	0
433	20231120	125500	32480345	2920	2920	2920	2920	0
434	20231120	125400	32480345	2920	2920	2920	2920	48
435	20231120	125300	32340185	2920	2920	2920	2920	0
436	20231120	125200	32340185	2920	2920	2920	2920	786
437	20231120	125100	30045065	2920	2920	2920	2920	0
438	20231120	125000	30045065	2920	2920	2920	2920	0
439	20231120	124900	30045065	2920	2920	2920	2920	0
440	20231120	124800	30045065	2920	2920	2920	2920	0
441	20231120	124700	30045065	2920	2920	2920	2920	0
442	20231120	124600	30045065	2920	2920	2920	2920	0
443	20231120	124500	30045065	2920	2920	2920	2920	0
444	20231120	124400	30045065	2920	2920	2920	2920	0
445	20231120	124300	30045065	2920	2920	2920	2920	0
446	20231120	124200	30045065	2920	2920	2920	2920	0
447	20231120	124100	30045065	2920	2920	2920	2920	0
448	20231120	124000	30045065	2920	2920	2920	2920	0
449	20231120	123900	30045065	2920	2920	2920	2920	0
450	20231120	123800	30045065	2920	2920	2920	2920	0
451	20231120	123700	30045065	2920	2920	2920	2920	0
452	20231120	123600	30045065	2920	2920	2920	2920	0
453	20231120	123500	30045065	2920	2920	2920	2920	0
454	20231120	123400	30045065	2920	2920	2920	2920	0
455	20231120	123300	30045065	2920	2920	2920	2920	281
456	20231120	123200	29224545	2915	2915	2915	2915	0
457	20231120	123100	29224545	2915	2915	2915	2915	0
458	20231120	123000	29224545	2915	2915	2915	2915	0
459	20231120	122900	29224545	2915	2915	2915	2915	0
460	20231120	122800	29224545	2915	2915	2915	2915	0
461	20231120	122700	29224545	2915	2915	2915	2915	0
462	20231120	122600	29224545	2915	2915	2915	2915	0
463	20231120	122500	29224545	2915	2915	2915	2915	0
464	20231120	122400	29224545	2915	2915	2915	2915	181
465	20231120	122300	28696930	2915	2915	2915	2915	56
466	20231120	122200	28533690	2915	2915	2915	2915	0
467	20231120	122100	28533690	2915	2915	2915	2915	0
468	20231120	122000	28533690	2915	2915	2915	2915	0
469	20231120	121900	28533690	2915	2915	2915	2915	0
470	20231120	121800	28533690	2915	2915	2915	2915	1
471	20231120	121700	28530775	2920	2920	2920	2920	15
472	20231120	121600	28486975	2920	2920	2920	2920	100
473	20231120	121500	28194975	2920	2920	2920	2920	0
474	20231120	121400	28194975	2920	2920	2920	2920	0
475	20231120	121300	28194975	2920	2920	2920	2920	0
476	20231120	121200	28194975	2920	2920	2920	2920	0
477	20231120	121100	28194975	2920	2920	2920	2920	0
478	20231120	121000	28194975	2920	2920	2920	2920	564
479	20231120	120900	26548095	2925	2925	2925	2925	0
480	20231120	120800	26548095	2925	2925	2925	2925	0
481	20231120	120700	26548095	2925	2925	2925	2925	0
482	20231120	120600	26548095	2925	2925	2925	2925	0
483	20231120	120500	26548095	2925	2925	2925	2925	0
484	20231120	120400	26548095	2925	2925	2925	2925	0
485	20231120	120300	26548095	2925	2925	2925	2925	30
486	20231120	120200	26460345	2925	2925	2925	2925	0
487	20231120	120100	26460345	2925	2925	2925	2925	0
488	20231120	120000	26460345	2925	2925	2925	2925	0
489	20231120	115900	26460345	2925	2925	2925	2925	0
490	20231120	115800	26460345	2925	2925	2925	2925	0
491	20231120	115700	26460345	2925	2925	2925	2925	0
492	20231120	115600	26460345	2925	2925	2925	2925	0
493	20231120	115500	26460345	2925	2925	2925	2925	385
494	20231120	115400	25334220	2925	2925	2925	2925	0
495	20231120	115300	25334220	2925	2925	2925	2925	1
496	20231120	115200	25331295	2915	2915	2915	2915	0
497	20231120	115100	25331295	2915	2915	2915	2915	0
498	20231120	115000	25331295	2915	2915	2915	2915	0
499	20231120	114900	25331295	2915	2915	2915	2915	0
500	20231120	114800	25331295	2915	2915	2915	2915	0
501	20231120	114700	25331295	2915	2915	2915	2915	0
502	20231120	114600	25331295	2915	2915	2915	2915	56
503	20231120	114500	25168055	2915	2915	2915	2915	0
504	20231120	114400	25168055	2915	2915	2915	2915	0
505	20231120	114300	25168055	2915	2915	2915	2915	0
506	20231120	114200	25168055	2915	2915	2915	2915	0
507	20231120	114100	25168055	2915	2915	2915	2915	506
508	20231120	114000	23693065	2920	2920	2920	2920	0
509	20231120	113900	23693065	2920	2920	2920	2920	0
510	20231120	113800	23693065	2920	2920	2920	2920	70
511	20231120	113700	23488665	2920	2920	2920	2920	0
512	20231120	113600	23488665	2920	2920	2920	2920	0
513	20231120	113500	23488665	2920	2920	2920	2920	282
514	20231120	113400	22665225	2920	2920	2920	2920	0
515	20231120	113300	22665225	2920	2920	2920	2920	5
516	20231120	113200	22650625	2920	2920	2920	2920	0
517	20231120	113100	22650625	2920	2920	2920	2920	0
518	20231120	113000	22650625	2920	2920	2920	2920	20
519	20231120	112900	22592225	2920	2920	2920	2920	0
520	20231120	112800	22592225	2920	2925	2925	2920	313
521	20231120	112700	21678260	2925	2925	2925	2925	0
522	20231120	112600	21678260	2925	2925	2925	2925	0
523	20231120	112500	21678260	2925	2925	2925	2925	0
524	20231120	112400	21678260	2925	2925	2925	2925	0
525	20231120	112300	21678260	2925	2925	2925	2925	1
526	20231120	112200	21675335	2925	2925	2925	2925	10
527	20231120	112100	21646085	2925	2925	2925	2925	0
528	20231120	112000	21646085	2925	2925	2925	2925	442
529	20231120	111900	20353235	2920	2920	2920	2920	0
530	20231120	111800	20353235	2920	2920	2920	2920	0
531	20231120	111700	20353235	2920	2920	2920	2920	0
532	20231120	111600	20353235	2920	2920	2920	2920	1057
533	20231120	111500	17266795	2920	2920	2920	2920	0
534	20231120	111400	17266795	2920	2920	2920	2920	530
535	20231120	111300	15719195	2920	2920	2920	2920	200
536	20231120	111200	15135195	2920	2920	2920	2920	0
537	20231120	111100	15135195	2920	2920	2920	2920	49
538	20231120	111000	14992115	2920	2920	2920	2920	0
539	20231120	110900	14992115	2920	2920	2920	2920	88
540	20231120	110800	14735155	2925	2925	2925	2925	0
541	20231120	110700	14735155	2925	2925	2925	2925	0
542	20231120	110600	14735155	2925	2925	2925	2925	0
543	20231120	110500	14735155	2925	2925	2925	2925	0
544	20231120	110400	14735155	2925	2925	2925	2925	0
545	20231120	110300	14735155	2925	2925	2925	2925	100
546	20231120	110200	14442655	2915	2915	2915	2915	0
547	20231120	110100	14442655	2915	2915	2915	2915	0
548	20231120	110000	14442655	2915	2915	2915	2915	0
549	20231120	105900	14442655	2915	2915	2915	2915	0
550	20231120	105800	14442655	2915	2915	2915	2915	0
551	20231120	105700	14442655	2915	2915	2915	2915	0
552	20231120	105600	14442655	2915	2915	2915	2915	0
553	20231120	105500	14442655	2915	2915	2915	2915	0
554	20231120	105400	14442655	2915	2915	2915	2915	0
555	20231120	105300	14442655	2915	2915	2915	2915	0
556	20231120	105200	14442655	2915	2920	2920	2915	575
557	20231120	105100	12766525	2915	2915	2915	2915	0
558	20231120	105000	12766525	2915	2915	2915	2915	0
559	20231120	104900	12766525	2915	2915	2915	2915	0
560	20231120	104800	12766525	2915	2915	2915	2915	1
561	20231120	104700	12763610	2915	2915	2915	2915	0
562	20231120	104600	12763610	2915	2915	2915	2915	0
563	20231120	104500	12763610	2915	2915	2915	2915	0
564	20231120	104400	12763610	2915	2915	2915	2915	0
565	20231120	104300	12763610	2915	2915	2915	2915	0
566	20231120	104200	12763610	2915	2915	2915	2915	0
567	20231120	104100	12763610	2915	2915	2915	2915	0
568	20231120	104000	12763610	2915	2915	2915	2915	0
569	20231120	103900	12763610	2915	2915	2915	2915	0
570	20231120	103800	12763610	2915	2915	2915	2915	0
571	20231120	103700	12763610	2915	2915	2915	2915	0
572	20231120	103600	12763610	2915	2915	2915	2915	0
573	20231120	103500	12763610	2915	2915	2915	2915	0
574	20231120	103400	12763610	2915	2915	2915	2915	0
575	20231120	103300	12763610	2915	2915	2915	2915	0
576	20231120	103200	12763610	2915	2915	2915	2915	106
577	20231120	103100	12454620	2925	2925	2925	2925	0
578	20231120	103000	12454620	2925	2925	2925	2925	0
579	20231120	102900	12454620	2925	2925	2925	2925	0
580	20231120	102800	12454620	2925	2925	2925	2925	45
581	20231120	102700	12322995	2920	2920	2920	2920	106
582	20231120	102600	12013475	2920	2920	2920	2920	110
583	20231120	102500	11692275	2920	2920	2920	2920	0
584	20231120	102400	11692275	2920	2920	2920	2920	0
585	20231120	102300	11692275	2920	2920	2920	2920	14
586	20231120	102200	11651395	2920	2920	2920	2920	26
587	20231120	102100	11575475	2915	2915	2915	2915	0
588	20231120	102000	11575475	2915	2915	2915	2915	0
589	20231120	101900	11575475	2915	2915	2915	2915	0
590	20231120	101800	11575475	2915	2920	2920	2915	8
591	20231120	101700	11552140	2920	2920	2920	2920	500
592	20231120	101600	10092140	2920	2920	2920	2920	31
593	20231120	101500	10001620	2920	2920	2920	2920	0
594	20231120	101400	10001620	2920	2920	2920	2920	0
595	20231120	101300	10001620	2920	2920	2920	2920	0
596	20231120	101200	10001620	2920	2920	2920	2920	20
597	20231120	101100	9943220	2920	2920	2920	2920	0
598	20231120	101000	9943220	2920	2920	2920	2920	0
599	20231120	100900	9943220	2920	2920	2920	2920	0
600	20231120	100800	9943220	2920	2920	2920	2920	0
601	20231120	100700	9943220	2920	2920	2920	2920	0
602	20231120	100600	9943220	2920	2920	2920	2920	150
603	20231120	100500	9505220	2915	2915	2915	2915	0
604	20231120	100400	9505220	2915	2915	2915	2915	0
605	20231120	100300	9505220	2915	2915	2915	2915	0
606	20231120	100200	9505220	2915	2915	2915	2915	0
607	20231120	100100	9505220	2915	2915	2915	2915	0
608	20231120	100000	9505220	2915	2915	2915	2915	0
609	20231120	095900	9505220	2915	2915	2915	2915	0
610	20231120	095800	9505220	2915	2915	2915	2915	0
611	20231120	095700	9505220	2915	2915	2915	2915	0
612	20231120	095600	9505220	2915	2915	2915	2915	0
613	20231120	095500	9505220	2915	2915	2915	2915	57
614	20231120	095400	9339065	2920	2920	2920	2920	0
615	20231120	095300	9339065	2920	2920	2920	2920	30
616	20231120	095200	9251465	2920	2920	2920	2920	0
617	20231120	095100	9251465	2920	2920	2920	2920	0
618	20231120	095000	9251465	2920	2920	2920	2920	0
619	20231120	094900	9251465	2920	2920	2920	2920	103
620	20231120	094800	8950705	2920	2920	2920	2920	0
621	20231120	094700	8950705	2920	2920	2920	2920	10
622	20231120	094600	8921505	2925	2925	2925	2925	0
623	20231120	094500	8921505	2925	2925	2925	2925	0
624	20231120	094400	8921505	2925	2925	2925	2925	0
625	20231120	094300	8921505	2925	2925	2925	2925	0
626	20231120	094200	8921505	2925	2925	2925	2925	1
627	20231120	094100	8918580	2925	2925	2925	2925	0
628	20231120	094000	8918580	2925	2920	2925	2920	99
629	20231120	093900	8629030	2925	2925	2925	2925	1
630	20231120	093800	8626105	2925	2925	2925	2925	0
631	20231120	093700	8626105	2925	2925	2925	2925	4
632	20231120	093600	8614405	2925	2925	2925	2925	5
633	20231120	093500	8599780	2925	2925	2925	2925	2
634	20231120	093400	8593930	2925	2925	2925	2925	0
635	20231120	093300	8593930	2925	2925	2925	2925	2
636	20231120	093200	8588080	2925	2925	2925	2925	37
637	20231120	093100	8479855	2915	2915	2915	2915	1
638	20231120	093000	8476940	2920	2920	2920	2920	0
639	20231120	092900	8476940	2920	2920	2920	2920	0
640	20231120	092800	8476940	2920	2920	2920	2920	0
641	20231120	092700	8476940	2920	2920	2920	2920	0
642	20231120	092600	8476940	2920	2920	2920	2920	0
643	20231120	092500	8476940	2920	2920	2920	2920	0
644	20231120	092400	8476940	2920	2920	2920	2920	0
645	20231120	092300	8476940	2920	2920	2920	2920	0
646	20231120	092200	8476940	2920	2920	2920	2920	0
647	20231120	092100	8476940	2920	2920	2920	2920	10
648	20231120	092000	8447740	2910	2910	2910	2910	0
649	20231120	091900	8447740	2910	2910	2910	2910	0
650	20231120	091800	8447740	2910	2910	2910	2910	100
651	20231120	091700	8156740	2910	2910	2910	2910	57
652	20231120	091600	7990870	2925	2925	2925	2925	0
653	20231120	091500	7990870	2925	2925	2925	2925	16
654	20231120	091400	7944070	2925	2920	2925	2920	20
655	20231120	091300	7885620	2910	2910	2910	2910	0
656	20231120	091200	7885620	2910	2910	2910	2910	432
657	20231120	091100	6628500	2910	2910	2910	2910	0
658	20231120	091000	6628500	2910	2910	2910	2910	0
659	20231120	090900	6628500	2910	2910	2910	2910	268
660	20231120	090800	5848620	2910	2910	2910	2910	0
661	20231120	090700	5848620	2910	2910	2910	2910	0
662	20231120	090600	5848620	2910	2910	2910	2910	0
663	20231120	090500	5848620	2910	2910	2910	2910	1
664	20231120	090400	5845710	2910	2910	2910	2910	3
665	20231120	090300	5836980	2910	2910	2910	2910	3
666	20231120	090200	5828250	2910	2900	2910	2900	375
667	20231120	090100	4737480	2910	2910	2910	2910	5
668	20231120	090000	4722930	2910	2910	2910	2910	1623