KissMeData/338100/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	205400	216953600	4485	4485	4485	4485	400
3	20231123	205300	216953600	4485	4485	4485	4485	0
4	20231123	205200	216953600	4485	4485	4485	4485	0
5	20231123	205100	216953600	4485	4485	4485	4485	0
6	20231123	205000	216953600	4485	4485	4485	4485	0
7	20231123	204900	216953600	4485	4485	4485	4485	0
8	20231123	204800	216953600	4485	4485	4485	4485	0
9	20231123	204700	216953600	4485	4485	4485	4485	0
10	20231123	204600	216953600	4485	4485	4485	4485	0
11	20231123	204500	216953600	4485	4485	4485	4485	0
12	20231123	204400	216953600	4485	4485	4485	4485	0
13	20231123	204300	216953600	4485	4485	4485	4485	0
14	20231123	204200	216953600	4485	4485	4485	4485	0
15	20231123	204100	216953600	4485	4485	4485	4485	0
16	20231123	204000	216953600	4485	4485	4485	4485	0
17	20231123	203900	216953600	4485	4485	4485	4485	0
18	20231123	203800	216953600	4485	4485	4485	4485	0
19	20231123	203700	216953600	4485	4485	4485	4485	0
20	20231123	203600	216953600	4485	4485	4485	4485	0
21	20231123	203500	216953600	4485	4485	4485	4485	0
22	20231123	203400	216953600	4485	4485	4485	4485	0
23	20231123	203300	216953600	4485	4485	4485	4485	0
24	20231123	203200	216953600	4485	4485	4485	4485	0
25	20231123	203100	216953600	4485	4485	4485	4485	0
26	20231123	203000	216953600	4485	4485	4485	4485	0
27	20231123	202900	216953600	4485	4485	4485	4485	0
28	20231123	202800	216953600	4485	4485	4485	4485	0
29	20231123	202700	216953600	4485	4485	4485	4485	0
30	20231123	202600	216953600	4485	4485	4485	4485	0
31	20231123	202500	216953600	4485	4485	4485	4485	0
32	20231123	202400	216953600	4485	4485	4485	4485	400
33	20231123	202300	216953600	4485	4485	4485	4485	0
34	20231123	202200	216953600	4485	4485	4485	4485	0
35	20231123	202100	216953600	4485	4485	4485	4485	0
36	20231123	202000	216953600	4485	4485	4485	4485	0
37	20231123	201900	216953600	4485	4485	4485	4485	0
38	20231123	201800	216953600	4485	4485	4485	4485	0
39	20231123	201700	216953600	4485	4485	4485	4485	0
40	20231123	201600	216953600	4485	4485	4485	4485	0
41	20231123	201500	216953600	4485	4485	4485	4485	0
42	20231123	201400	216953600	4485	4485	4485	4485	0
43	20231123	201300	216953600	4485	4485	4485	4485	0
44	20231123	201200	216953600	4485	4485	4485	4485	0
45	20231123	201100	216953600	4485	4485	4485	4485	0
46	20231123	201000	216953600	4485	4485	4485	4485	0
47	20231123	200900	216953600	4485	4485	4485	4485	0
48	20231123	200800	216953600	4485	4485	4485	4485	0
49	20231123	200700	216953600	4485	4485	4485	4485	0
50	20231123	200600	216953600	4485	4485	4485	4485	0
51	20231123	200500	216953600	4485	4485	4485	4485	0
52	20231123	200400	216953600	4485	4485	4485	4485	0
53	20231123	200300	216953600	4485	4485	4485	4485	0
54	20231123	200200	216953600	4485	4485	4485	4485	0
55	20231123	200100	216953600	4485	4485	4485	4485	0
56	20231123	200000	216953600	4485	4485	4485	4485	0
57	20231123	195900	216953600	4485	4485	4485	4485	0
58	20231123	195800	216953600	4485	4485	4485	4485	0
59	20231123	195700	216953600	4485	4485	4485	4485	0
60	20231123	195600	216953600	4485	4485	4485	4485	0
61	20231123	195500	216953600	4485	4485	4485	4485	0
62	20231123	195400	216953600	4485	4485	4485	4485	400
63	20231123	195300	216953600	4485	4485	4485	4485	0
64	20231123	195200	216953600	4485	4485	4485	4485	0
65	20231123	195100	216953600	4485	4485	4485	4485	0
66	20231123	195000	216953600	4485	4485	4485	4485	0
67	20231123	194900	216953600	4485	4485	4485	4485	0
68	20231123	194800	216953600	4485	4485	4485	4485	0
69	20231123	194700	216953600	4485	4485	4485	4485	0
70	20231123	194600	216953600	4485	4485	4485	4485	0
71	20231123	194500	216953600	4485	4485	4485	4485	0
72	20231123	194400	216953600	4485	4485	4485	4485	0
73	20231123	194300	216953600	4485	4485	4485	4485	0
74	20231123	194200	216953600	4485	4485	4485	4485	0
75	20231123	194100	216953600	4485	4485	4485	4485	0
76	20231123	194000	216953600	4485	4485	4485	4485	0
77	20231123	193900	216953600	4485	4485	4485	4485	0
78	20231123	193800	216953600	4485	4485	4485	4485	0
79	20231123	193700	216953600	4485	4485	4485	4485	0
80	20231123	193600	216953600	4485	4485	4485	4485	0
81	20231123	193500	216953600	4485	4485	4485	4485	0
82	20231123	193400	216953600	4485	4485	4485	4485	0
83	20231123	193300	216953600	4485	4485	4485	4485	0
84	20231123	193200	216953600	4485	4485	4485	4485	0
85	20231123	193100	216953600	4485	4485	4485	4485	0
86	20231123	193000	216953600	4485	4485	4485	4485	0
87	20231123	192900	216953600	4485	4485	4485	4485	0
88	20231123	192800	216953600	4485	4485	4485	4485	0
89	20231123	192700	216953600	4485	4485	4485	4485	0
90	20231123	192600	216953600	4485	4485	4485	4485	0
91	20231123	192500	216953600	4485	4485	4485	4485	0
92	20231123	192400	216953600	4485	4485	4485	4485	400
93	20231123	192300	216953600	4485	4485	4485	4485	0
94	20231123	192200	216953600	4485	4485	4485	4485	0
95	20231123	192100	216953600	4485	4485	4485	4485	0
96	20231123	192000	216953600	4485	4485	4485	4485	0
97	20231123	191900	216953600	4485	4485	4485	4485	0
98	20231123	191800	216953600	4485	4485	4485	4485	0
99	20231123	191700	216953600	4485	4485	4485	4485	0
100	20231123	191600	216953600	4485	4485	4485	4485	0
101	20231123	191500	216953600	4485	4485	4485	4485	0
102	20231123	191400	216953600	4485	4485	4485	4485	0
103	20231123	191300	216953600	4485	4485	4485	4485	0
104	20231123	191200	216953600	4485	4485	4485	4485	0
105	20231123	191100	216953600	4485	4485	4485	4485	0
106	20231123	191000	216953600	4485	4485	4485	4485	0
107	20231123	190900	216953600	4485	4485	4485	4485	0
108	20231123	190800	216953600	4485	4485	4485	4485	0
109	20231123	190700	216953600	4485	4485	4485	4485	0
110	20231123	190600	216953600	4485	4485	4485	4485	0
111	20231123	190500	216953600	4485	4485	4485	4485	0
112	20231123	190400	216953600	4485	4485	4485	4485	0
113	20231123	190300	216953600	4485	4485	4485	4485	0
114	20231123	190200	216953600	4485	4485	4485	4485	0
115	20231123	190100	216953600	4485	4485	4485	4485	0
116	20231123	190000	216953600	4485	4485	4485	4485	0
117	20231123	185900	216953600	4485	4485	4485	4485	0
118	20231123	185800	216953600	4485	4485	4485	4485	0
119	20231123	185700	216953600	4485	4485	4485	4485	0
120	20231123	185600	216953600	4485	4485	4485	4485	0
121	20231123	185500	216953600	4485	4485	4485	4485	0
122	20231123	185400	216953600	4485	4485	4485	4485	400
123	20231123	185300	216953600	4485	4485	4485	4485	0
124	20231123	185200	216953600	4485	4485	4485	4485	0
125	20231123	185100	216953600	4485	4485	4485	4485	0
126	20231123	185000	216953600	4485	4485	4485	4485	0
127	20231123	184900	216953600	4485	4485	4485	4485	0
128	20231123	184800	216953600	4485	4485	4485	4485	0
129	20231123	184700	216953600	4485	4485	4485	4485	0
130	20231123	184600	216953600	4485	4485	4485	4485	0
131	20231123	184500	216953600	4485	4485	4485	4485	0
132	20231123	184400	216953600	4485	4485	4485	4485	0
133	20231123	184300	216953600	4485	4485	4485	4485	0
134	20231123	184200	216953600	4485	4485	4485	4485	0
135	20231123	184100	216953600	4485	4485	4485	4485	0
136	20231123	184000	216953600	4485	4485	4485	4485	0
137	20231123	183900	216953600	4485	4485	4485	4485	0
138	20231123	183800	216953600	4485	4485	4485	4485	0
139	20231123	183700	216953600	4485	4485	4485	4485	0
140	20231123	183600	216953600	4485	4485	4485	4485	0
141	20231123	183500	216953600	4485	4485	4485	4485	0
142	20231123	183400	216953600	4485	4485	4485	4485	0
143	20231123	183300	216953600	4485	4485	4485	4485	0
144	20231123	183200	216953600	4485	4485	4485	4485	0
145	20231123	183100	216953600	4485	4485	4485	4485	0
146	20231123	183000	216953600	4485	4485	4485	4485	0
147	20231123	182900	216953600	4485	4485	4485	4485	0
148	20231123	182800	216953600	4485	4485	4485	4485	0
149	20231123	182700	216953600	4485	4485	4485	4485	0
150	20231123	182600	216953600	4485	4485	4485	4485	0
151	20231123	182500	216953600	4485	4485	4485	4485	0
152	20231123	182400	216953600	4485	4485	4485	4485	400
153	20231123	182300	216953600	4485	4485	4485	4485	0
154	20231123	182200	216953600	4485	4485	4485	4485	0
155	20231123	182100	216953600	4485	4485	4485	4485	0
156	20231123	182000	216953600	4485	4485	4485	4485	0
157	20231123	181900	216953600	4485	4485	4485	4485	0
158	20231123	181800	216953600	4485	4485	4485	4485	0
159	20231123	181700	216953600	4485	4485	4485	4485	0
160	20231123	181600	216953600	4485	4485	4485	4485	0
161	20231123	181500	216953600	4485	4485	4485	4485	0
162	20231123	181400	216953600	4485	4485	4485	4485	0
163	20231123	181300	216953600	4485	4485	4485	4485	0
164	20231123	181200	216953600	4485	4485	4485	4485	0
165	20231123	181100	216953600	4485	4485	4485	4485	0
166	20231123	181000	216953600	4485	4485	4485	4485	0
167	20231123	180900	216953600	4485	4485	4485	4485	0
168	20231123	180800	216953600	4485	4485	4485	4485	0
169	20231123	180700	216953600	4485	4485	4485	4485	0
170	20231123	180600	216953600	4485	4485	4485	4485	0
171	20231123	180500	216953600	4485	4485	4485	4485	0
172	20231123	180400	216953600	4485	4485	4485	4485	0
173	20231123	180300	216953600	4485	4485	4485	4485	0
174	20231123	180200	216953600	4485	4485	4485	4485	0
175	20231123	180100	216953600	4485	4485	4485	4485	0
176	20231123	180000	216953600	4485	4485	4485	4485	0
177	20231123	175900	216953600	4485	4485	4485	4485	0
178	20231123	175800	216953600	4485	4485	4485	4485	0
179	20231123	175700	216953600	4485	4485	4485	4485	0
180	20231123	175600	216953600	4485	4485	4485	4485	0
181	20231123	175500	216953600	4485	4485	4485	4485	0
182	20231123	175400	216953600	4485	4485	4485	4485	400
183	20231123	175300	216953600	4485	4485	4485	4485	0
184	20231123	175200	216953600	4485	4485	4485	4485	0
185	20231123	175100	216953600	4485	4485	4485	4485	0
186	20231123	175000	216953600	4485	4485	4485	4485	0
187	20231123	174900	216953600	4485	4485	4485	4485	0
188	20231123	174800	216953600	4485	4485	4485	4485	0
189	20231123	174700	216953600	4485	4485	4485	4485	0
190	20231123	174600	216953600	4485	4485	4485	4485	0
191	20231123	174500	216953600	4485	4485	4485	4485	0
192	20231123	174400	216953600	4485	4485	4485	4485	0
193	20231123	174300	216953600	4485	4485	4485	4485	0
194	20231123	174200	216953600	4485	4485	4485	4485	0
195	20231123	174100	216953600	4485	4485	4485	4485	0
196	20231123	174000	216953600	4485	4485	4485	4485	0
197	20231123	173900	216953600	4485	4485	4485	4485	0
198	20231123	173800	216953600	4485	4485	4485	4485	0
199	20231123	173700	216953600	4485	4485	4485	4485	0
200	20231123	173600	216953600	4485	4485	4485	4485	0
201	20231123	173500	216953600	4485	4485	4485	4485	0
202	20231123	173400	216953600	4485	4485	4485	4485	0
203	20231123	173300	216953600	4485	4485	4485	4485	0
204	20231123	173200	216953600	4485	4485	4485	4485	0
205	20231123	173100	216953600	4485	4485	4485	4485	0
206	20231123	173000	216953600	4485	4485	4485	4485	0
207	20231123	172900	216953600	4485	4485	4485	4485	0
208	20231123	172800	216953600	4485	4485	4485	4485	0
209	20231123	172700	216953600	4485	4485	4485	4485	0
210	20231123	172600	216953600	4485	4485	4485	4485	0
211	20231123	172500	216953600	4485	4485	4485	4485	0
212	20231123	172400	216953600	4485	4485	4485	4485	400
213	20231123	172300	216953600	4485	4485	4485	4485	0
214	20231123	172200	216953600	4485	4485	4485	4485	0
215	20231123	172100	216953600	4485	4485	4485	4485	0
216	20231123	172000	216953600	4485	4485	4485	4485	0
217	20231123	171900	216953600	4485	4485	4485	4485	0
218	20231123	171800	216953600	4485	4485	4485	4485	0
219	20231123	171700	216953600	4485	4485	4485	4485	0
220	20231123	171600	216953600	4485	4485	4485	4485	0
221	20231123	171500	216953600	4485	4485	4485	4485	0
222	20231123	171400	216953600	4485	4485	4485	4485	0
223	20231123	171300	216953600	4485	4485	4485	4485	0
224	20231123	171200	216953600	4485	4485	4485	4485	0
225	20231123	171100	216953600	4485	4485	4485	4485	0
226	20231123	171000	216953600	4485	4485	4485	4485	0
227	20231123	170900	216953600	4485	4485	4485	4485	0
228	20231123	170800	216953600	4485	4485	4485	4485	0
229	20231123	170700	216953600	4485	4485	4485	4485	0
230	20231123	170600	216953600	4485	4485	4485	4485	0
231	20231123	170500	216953600	4485	4485	4485	4485	0
232	20231123	170400	216953600	4485	4485	4485	4485	0
233	20231123	170300	216953600	4485	4485	4485	4485	0
234	20231123	170200	216953600	4485	4485	4485	4485	0
235	20231123	170100	216953600	4485	4485	4485	4485	0
236	20231123	170000	216953600	4485	4485	4485	4485	0
237	20231123	165900	216953600	4485	4485	4485	4485	0
238	20231123	165800	216953600	4485	4485	4485	4485	0
239	20231123	165700	216953600	4485	4485	4485	4485	0
240	20231123	165600	216953600	4485	4485	4485	4485	0
241	20231123	165500	216953600	4485	4485	4485	4485	0
242	20231123	165400	216953600	4485	4485	4485	4485	400
243	20231123	165300	216953600	4485	4485	4485	4485	0
244	20231123	165200	216953600	4485	4485	4485	4485	0
245	20231123	165100	216953600	4485	4485	4485	4485	0
246	20231123	165000	216953600	4485	4485	4485	4485	0
247	20231123	164900	216953600	4485	4485	4485	4485	0
248	20231123	164800	216953600	4485	4485	4485	4485	0
249	20231123	164700	216953600	4485	4485	4485	4485	0
250	20231123	164600	216953600	4485	4485	4485	4485	0
251	20231123	164500	216953600	4485	4485	4485	4485	0
252	20231123	164400	216953600	4485	4485	4485	4485	0
253	20231123	164300	216953600	4485	4485	4485	4485	0
254	20231123	164200	216953600	4485	4485	4485	4485	0
255	20231123	164100	216953600	4485	4485	4485	4485	0
256	20231123	164000	216953600	4485	4485	4485	4485	0
257	20231123	163900	216953600	4485	4485	4485	4485	0
258	20231123	163800	216953600	4485	4485	4485	4485	0
259	20231123	163700	216953600	4485	4485	4485	4485	0
260	20231123	163600	216953600	4485	4485	4485	4485	0
261	20231123	163500	216953600	4485	4485	4485	4485	0
262	20231123	163400	216953600	4485	4485	4485	4485	0
263	20231123	163300	216953600	4485	4485	4485	4485	0
264	20231123	163200	216953600	4485	4485	4485	4485	0
265	20231123	163100	216953600	4485	4485	4485	4485	0
266	20231123	163000	216953600	4485	4485	4485	4485	0
267	20231123	162900	216953600	4485	4485	4485	4485	0
268	20231123	162800	216953600	4485	4485	4485	4485	0
269	20231123	162700	216953600	4485	4485	4485	4485	0
270	20231123	162600	216953600	4485	4485	4485	4485	0
271	20231123	162500	216953600	4485	4485	4485	4485	0
272	20231123	162400	216953600	4485	4485	4485	4485	400
273	20231123	162300	216953600	4485	4485	4485	4485	0
274	20231123	162200	216953600	4485	4485	4485	4485	0
275	20231123	162100	216953600	4485	4485	4485	4485	0
276	20231123	162000	216953600	4485	4485	4485	4485	0
277	20231123	161900	216953600	4485	4485	4485	4485	0
278	20231123	161800	216953600	4485	4485	4485	4485	0
279	20231123	161700	216953600	4485	4485	4485	4485	0
280	20231123	161600	216953600	4485	4485	4485	4485	0
281	20231123	161500	216953600	4485	4485	4485	4485	0
282	20231123	161400	216953600	4485	4485	4485	4485	0
283	20231123	161300	216953600	4485	4485	4485	4485	0
284	20231123	161200	216953600	4485	4485	4485	4485	0
285	20231123	161100	216953600	4485	4485	4485	4485	0
286	20231123	161000	216953600	4485	4485	4485	4485	0
287	20231123	160900	216953600	4485	4485	4485	4485	0
288	20231123	160800	216953600	4485	4485	4485	4485	0
289	20231123	160700	216953600	4485	4485	4485	4485	0
290	20231123	160600	216953600	4485	4485	4485	4485	0
291	20231123	160500	216953600	4485	4485	4485	4485	0
292	20231123	160400	216953600	4485	4485	4485	4485	0
293	20231123	160300	216953600	4485	4485	4485	4485	0
294	20231123	160200	216953600	4485	4485	4485	4485	0
295	20231123	160100	216953600	4485	4485	4485	4485	0
296	20231123	160000	216953600	4485	4485	4485	4485	0
297	20231123	155900	216953600	4485	4485	4485	4485	0
298	20231123	155800	216953600	4485	4485	4485	4485	0
299	20231123	155700	216953600	4485	4485	4485	4485	0
300	20231123	155600	216953600	4485	4485	4485	4485	0
301	20231123	155500	216953600	4485	4485	4485	4485	0
302	20231123	155400	216953600	4485	4485	4485	4485	400
303	20231123	155300	216953600	4485	4485	4485	4485	0
304	20231123	155200	216953600	4485	4485	4485	4485	0
305	20231123	155100	216953600	4485	4485	4485	4485	0
306	20231123	155000	216953600	4485	4485	4485	4485	0
307	20231123	154900	216953600	4485	4485	4485	4485	0
308	20231123	154800	216953600	4485	4485	4485	4485	0
309	20231123	154700	216953600	4485	4485	4485	4485	0
310	20231123	154600	216953600	4485	4485	4485	4485	0
311	20231123	154500	216953600	4485	4485	4485	4485	0
312	20231123	154400	216953600	4485	4485	4485	4485	0
313	20231123	154300	216953600	4485	4485	4485	4485	0
314	20231123	154200	216953600	4485	4485	4485	4485	0
315	20231123	154100	216953600	4485	4485	4485	4485	0
316	20231123	154000	216953600	4485	4485	4485	4485	0
317	20231123	153900	216953600	4485	4485	4485	4485	0
318	20231123	153800	216953600	4485	4485	4485	4485	0
319	20231123	153700	216953600	4485	4485	4485	4485	0
320	20231123	153600	216953600	4485	4485	4485	4485	0
321	20231123	153500	216953600	4485	4485	4485	4485	0
322	20231123	153400	216953600	4485	4485	4485	4485	0
323	20231123	153300	216953600	4485	4485	4485	4485	0
324	20231123	153200	216953600	4485	4485	4485	4485	0
325	20231123	153100	216953600	4485	4485	4485	4485	0
326	20231123	153000	216953600	4485	4485	4485	4485	400
327	20231123	152900	215159600	4485	4485	4485	4485	0
328	20231123	152800	215159600	4485	4485	4485	4485	0
329	20231123	152700	215159600	4485	4485	4485	4485	0
330	20231123	152600	215159600	4485	4485	4485	4485	0
331	20231123	152500	215159600	4485	4485	4485	4485	0
332	20231123	152400	215159600	4485	4485	4485	4485	0
333	20231123	152300	215159600	4485	4485	4485	4485	0
334	20231123	152200	215159600	4485	4485	4485	4485	0
335	20231123	152100	215159600	4485	4485	4485	4485	0
336	20231123	152000	215159600	4485	4485	4485	4485	0
337	20231123	151900	215159600	4485	4485	4485	4485	50
338	20231123	151800	214935350	4495	4495	4495	4495	70
339	20231123	151700	214620700	4495	4495	4495	4495	0
340	20231123	151600	214620700	4495	4495	4495	4495	0
341	20231123	151500	214620700	4495	4495	4495	4495	0
342	20231123	151400	214620700	4495	4495	4495	4495	100
343	20231123	151300	214171200	4485	4485	4485	4485	0
344	20231123	151200	214171200	4485	4485	4485	4485	10
345	20231123	151100	214126350	4485	4485	4485	4485	0
346	20231123	151000	214126350	4485	4490	4490	4485	1208
347	20231123	150900	208703125	4485	4485	4485	4485	0
348	20231123	150800	208703125	4485	4485	4485	4485	0
349	20231123	150700	208703125	4485	4485	4485	4485	10
350	20231123	150600	208658275	4485	4485	4485	4485	0
351	20231123	150500	208658275	4485	4485	4485	4485	1
352	20231123	150400	208653790	4485	4485	4485	4485	0
353	20231123	150300	208653790	4485	4485	4485	4485	0
354	20231123	150200	208653790	4485	4485	4485	4485	0
355	20231123	150100	208653790	4485	4485	4485	4485	0
356	20231123	150000	208653790	4485	4485	4485	4485	510
357	20231123	145900	206366440	4485	4485	4485	4485	0
358	20231123	145800	206366440	4485	4485	4485	4485	0
359	20231123	145700	206366440	4485	4485	4485	4485	0
360	20231123	145600	206366440	4485	4485	4485	4485	0
361	20231123	145500	206366440	4485	4485	4485	4485	0
362	20231123	145400	206366440	4485	4485	4485	4485	0
363	20231123	145300	206366440	4485	4485	4485	4485	0
364	20231123	145200	206366440	4485	4485	4485	4485	0
365	20231123	145100	206366440	4485	4485	4485	4485	0
366	20231123	145000	206366440	4485	4485	4485	4485	100
367	20231123	144900	205917940	4485	4485	4485	4485	0
368	20231123	144800	205917940	4485	4485	4485	4485	0
369	20231123	144700	205917940	4485	4485	4485	4485	0
370	20231123	144600	205917940	4485	4485	4485	4485	0
371	20231123	144500	205917940	4485	4485	4485	4485	0
372	20231123	144400	205917940	4485	4485	4485	4485	0
373	20231123	144300	205917940	4485	4485	4485	4485	0
374	20231123	144200	205917940	4485	4485	4485	4485	0
375	20231123	144100	205917940	4485	4485	4485	4485	0
376	20231123	144000	205917940	4485	4485	4485	4485	0
377	20231123	143900	205917940	4485	4485	4485	4485	0
378	20231123	143800	205917940	4485	4485	4485	4485	0
379	20231123	143700	205917940	4485	4485	4485	4485	0
380	20231123	143600	205917940	4485	4485	4485	4485	0
381	20231123	143500	205917940	4485	4485	4485	4485	0
382	20231123	143400	205917940	4485	4485	4485	4485	0
383	20231123	143300	205917940	4485	4485	4485	4485	0
384	20231123	143200	205917940	4485	4495	4495	4485	4336
385	20231123	143100	186457620	4490	4490	4490	4490	254
386	20231123	143000	185317160	4490	4490	4490	4490	0
387	20231123	142900	185317160	4490	4490	4490	4490	0
388	20231123	142800	185317160	4490	4490	4490	4490	0
389	20231123	142700	185317160	4490	4490	4490	4490	0
390	20231123	142600	185317160	4490	4490	4490	4490	0
391	20231123	142500	185317160	4490	4490	4490	4490	100
392	20231123	142400	184868160	4490	4490	4490	4490	0
393	20231123	142300	184868160	4490	4490	4490	4490	0
394	20231123	142200	184868160	4490	4490	4490	4490	0
395	20231123	142100	184868160	4490	4490	4490	4490	0
396	20231123	142000	184868160	4490	4490	4490	4490	0
397	20231123	141900	184868160	4490	4490	4490	4490	0
398	20231123	141800	184868160	4490	4490	4490	4490	0
399	20231123	141700	184868160	4490	4490	4490	4490	0
400	20231123	141600	184868160	4490	4490	4490	4490	0
401	20231123	141500	184868160	4490	4490	4490	4490	0
402	20231123	141400	184868160	4490	4490	4490	4490	0
403	20231123	141300	184868160	4490	4490	4490	4490	0
404	20231123	141200	184868160	4490	4490	4490	4490	0
405	20231123	141100	184868160	4490	4490	4490	4490	0
406	20231123	141000	184868160	4490	4490	4490	4490	0
407	20231123	140900	184868160	4490	4490	4490	4490	0
408	20231123	140800	184868160	4490	4490	4490	4490	0
409	20231123	140700	184868160	4490	4490	4490	4490	0
410	20231123	140600	184868160	4490	4485	4490	4485	101
411	20231123	140500	184415170	4495	4495	4495	4495	0
412	20231123	140400	184415170	4495	4495	4495	4495	0
413	20231123	140300	184415170	4495	4495	4495	4495	0
414	20231123	140200	184415170	4495	4495	4495	4495	0
415	20231123	140100	184415170	4495	4495	4495	4495	0
416	20231123	140000	184415170	4495	4495	4495	4495	0
417	20231123	135900	184415170	4495	4490	4495	4490	2367
418	20231123	135800	173787280	4485	4485	4485	4485	0
419	20231123	135700	173787280	4485	4485	4485	4485	0
420	20231123	135600	173787280	4485	4485	4485	4485	0
421	20231123	135500	173787280	4485	4485	4485	4485	0
422	20231123	135400	173787280	4485	4485	4485	4485	0
423	20231123	135300	173787280	4485	4485	4485	4485	0
424	20231123	135200	173787280	4485	4485	4485	4485	0
425	20231123	135100	173787280	4485	4485	4485	4485	0
426	20231123	135000	173787280	4485	4485	4485	4485	0
427	20231123	134900	173787280	4485	4485	4485	4485	0
428	20231123	134800	173787280	4485	4485	4485	4485	0
429	20231123	134700	173787280	4485	4485	4485	4485	0
430	20231123	134600	173787280	4485	4485	4485	4485	4500
431	20231123	134500	153604780	4490	4490	4490	4490	0
432	20231123	134400	153604780	4490	4490	4490	4490	0
433	20231123	134300	153604780	4490	4490	4490	4490	0
434	20231123	134200	153604780	4490	4490	4490	4490	20
435	20231123	134100	153514980	4490	4490	4490	4490	0
436	20231123	134000	153514980	4490	4490	4490	4490	0
437	20231123	133900	153514980	4490	4490	4490	4490	0
438	20231123	133800	153514980	4490	4490	4490	4490	0
439	20231123	133700	153514980	4490	4490	4490	4490	0
440	20231123	133600	153514980	4490	4490	4490	4490	0
441	20231123	133500	153514980	4490	4490	4490	4490	0
442	20231123	133400	153514980	4490	4490	4490	4490	0
443	20231123	133300	153514980	4490	4490	4490	4490	1
444	20231123	133200	153510490	4485	4485	4485	4485	0
445	20231123	133100	153510490	4485	4485	4485	4485	0
446	20231123	133000	153510490	4485	4485	4485	4485	0
447	20231123	132900	153510490	4485	4485	4485	4485	0
448	20231123	132800	153510490	4485	4485	4485	4485	0
449	20231123	132700	153510490	4485	4485	4485	4485	0
450	20231123	132600	153510490	4485	4485	4485	4485	0
451	20231123	132500	153510490	4485	4485	4485	4485	0
452	20231123	132400	153510490	4485	4485	4485	4485	0
453	20231123	132300	153510490	4485	4485	4485	4485	0
454	20231123	132200	153510490	4485	4485	4485	4485	886
455	20231123	132100	149536780	4485	4485	4485	4485	0
456	20231123	132000	149536780	4485	4485	4485	4485	0
457	20231123	131900	149536780	4485	4485	4485	4485	0
458	20231123	131800	149536780	4485	4485	4485	4485	0
459	20231123	131700	149536780	4485	4485	4485	4485	0
460	20231123	131600	149536780	4485	4485	4485	4485	0
461	20231123	131500	149536780	4485	4485	4485	4485	50
462	20231123	131400	149312530	4480	4480	4480	4480	0
463	20231123	131300	149312530	4480	4480	4480	4480	0
464	20231123	131200	149312530	4480	4480	4480	4480	0
465	20231123	131100	149312530	4480	4480	4480	4480	0
466	20231123	131000	149312530	4480	4480	4480	4480	0
467	20231123	130900	149312530	4480	4480	4480	4480	0
468	20231123	130800	149312530	4480	4480	4480	4480	0
469	20231123	130700	149312530	4480	4480	4480	4480	0
470	20231123	130600	149312530	4480	4480	4480	4480	5
471	20231123	130500	149290130	4480	4480	4480	4480	0
472	20231123	130400	149290130	4480	4480	4480	4480	0
473	20231123	130300	149290130	4480	4480	4480	4480	0
474	20231123	130200	149290130	4480	4480	4480	4480	0
475	20231123	130100	149290130	4480	4480	4480	4480	0
476	20231123	130000	149290130	4480	4480	4480	4480	0
477	20231123	125900	149290130	4480	4480	4480	4480	0
478	20231123	125800	149290130	4480	4480	4480	4480	0
479	20231123	125700	149290130	4480	4480	4480	4480	0
480	20231123	125600	149290130	4480	4480	4480	4480	0
481	20231123	125500	149290130	4480	4480	4480	4480	0
482	20231123	125400	149290130	4480	4480	4480	4480	0
483	20231123	125300	149290130	4480	4480	4480	4480	0
484	20231123	125200	149290130	4480	4480	4480	4480	0
485	20231123	125100	149290130	4480	4480	4480	4480	0
486	20231123	125000	149290130	4480	4480	4480	4480	0
487	20231123	124900	149290130	4480	4480	4480	4480	0
488	20231123	124800	149290130	4480	4480	4480	4480	0
489	20231123	124700	149290130	4480	4480	4480	4480	10
490	20231123	124600	149245330	4480	4480	4480	4480	141
491	20231123	124500	148613650	4480	4480	4480	4480	0
492	20231123	124400	148613650	4480	4480	4480	4480	0
493	20231123	124300	148613650	4480	4480	4480	4480	0
494	20231123	124200	148613650	4480	4480	4480	4480	0
495	20231123	124100	148613650	4480	4480	4480	4480	3604
496	20231123	124000	132467730	4480	4480	4480	4480	0
497	20231123	123900	132467730	4480	4480	4480	4480	0
498	20231123	123800	132467730	4480	4480	4480	4480	0
499	20231123	123700	132467730	4480	4480	4480	4480	0
500	20231123	123600	132467730	4480	4480	4480	4480	0
501	20231123	123500	132467730	4480	4480	4480	4480	0
502	20231123	123400	132467730	4480	4480	4480	4480	0
503	20231123	123300	132467730	4480	4480	4480	4480	0
504	20231123	123200	132467730	4480	4480	4480	4480	0
505	20231123	123100	132467730	4480	4480	4480	4480	0
506	20231123	123000	132467730	4480	4480	4480	4480	1
507	20231123	122900	132463250	4480	4480	4480	4480	0
508	20231123	122800	132463250	4480	4480	4480	4480	0
509	20231123	122700	132463250	4480	4480	4480	4480	0
510	20231123	122600	132463250	4480	4480	4480	4480	1
511	20231123	122500	132458770	4480	4480	4480	4480	0
512	20231123	122400	132458770	4480	4480	4480	4480	0
513	20231123	122300	132458770	4480	4480	4480	4480	0
514	20231123	122200	132458770	4480	4480	4480	4480	0
515	20231123	122100	132458770	4480	4480	4480	4480	0
516	20231123	122000	132458770	4480	4480	4480	4480	0
517	20231123	121900	132458770	4480	4480	4480	4480	0
518	20231123	121800	132458770	4480	4480	4480	4480	14
519	20231123	121700	132396050	4475	4475	4475	4475	0
520	20231123	121600	132396050	4475	4475	4475	4475	0
521	20231123	121500	132396050	4475	4475	4475	4475	0
522	20231123	121400	132396050	4475	4475	4475	4475	0
523	20231123	121300	132396050	4475	4475	4475	4475	0
524	20231123	121200	132396050	4475	4475	4475	4475	0
525	20231123	121100	132396050	4475	4475	4475	4475	0
526	20231123	121000	132396050	4475	4475	4475	4475	0
527	20231123	120900	132396050	4475	4475	4475	4475	0
528	20231123	120800	132396050	4475	4475	4475	4475	0
529	20231123	120700	132396050	4475	4475	4475	4475	0
530	20231123	120600	132396050	4475	4475	4475	4475	0
531	20231123	120500	132396050	4475	4475	4475	4475	0
532	20231123	120400	132396050	4475	4475	4475	4475	0
533	20231123	120300	132396050	4475	4475	4475	4475	0
534	20231123	120200	132396050	4475	4475	4475	4475	0
535	20231123	120100	132396050	4475	4475	4475	4475	0
536	20231123	120000	132396050	4475	4475	4475	4475	0
537	20231123	115900	132396050	4475	4475	4475	4475	0
538	20231123	115800	132396050	4475	4475	4475	4475	0
539	20231123	115700	132396050	4475	4475	4475	4475	0
540	20231123	115600	132396050	4475	4475	4475	4475	0
541	20231123	115500	132396050	4475	4475	4475	4475	0
542	20231123	115400	132396050	4475	4475	4475	4475	0
543	20231123	115300	132396050	4475	4475	4475	4475	0
544	20231123	115200	132396050	4475	4475	4475	4475	0
545	20231123	115100	132396050	4475	4475	4475	4475	0
546	20231123	115000	132396050	4475	4475	4475	4475	0
547	20231123	114900	132396050	4475	4475	4475	4475	0
548	20231123	114800	132396050	4475	4475	4475	4475	0
549	20231123	114700	132396050	4475	4475	4475	4475	0
550	20231123	114600	132396050	4475	4475	4475	4475	0
551	20231123	114500	132396050	4475	4475	4475	4475	13
552	20231123	114400	132337875	4475	4475	4475	4475	0
553	20231123	114300	132337875	4475	4475	4475	4475	10
554	20231123	114200	132293125	4480	4480	4480	4480	0
555	20231123	114100	132293125	4480	4480	4480	4480	0
556	20231123	114000	132293125	4480	4480	4480	4480	0
557	20231123	113900	132293125	4480	4480	4480	4480	0
558	20231123	113800	132293125	4480	4480	4480	4480	0
559	20231123	113700	132293125	4480	4480	4480	4480	0
560	20231123	113600	132293125	4480	4480	4480	4480	0
561	20231123	113500	132293125	4480	4480	4480	4480	0
562	20231123	113400	132293125	4480	4480	4480	4480	0
563	20231123	113300	132293125	4480	4480	4480	4480	1371
564	20231123	113200	126151045	4480	4480	4480	4480	0
565	20231123	113100	126151045	4480	4480	4480	4480	0
566	20231123	113000	126151045	4480	4480	4480	4480	20
567	20231123	112900	126061445	4480	4480	4480	4480	0
568	20231123	112800	126061445	4480	4480	4480	4480	1001
569	20231123	112700	121576965	4480	4480	4480	4480	0
570	20231123	112600	121576965	4480	4480	4480	4480	0
571	20231123	112500	121576965	4480	4480	4480	4480	0
572	20231123	112400	121576965	4480	4480	4480	4480	0
573	20231123	112300	121576965	4480	4480	4480	4480	0
574	20231123	112200	121576965	4480	4480	4480	4480	0
575	20231123	112100	121576965	4480	4480	4480	4480	0
576	20231123	112000	121576965	4480	4480	4480	4480	0
577	20231123	111900	121576965	4480	4480	4480	4480	0
578	20231123	111800	121576965	4480	4480	4480	4480	0
579	20231123	111700	121576965	4480	4480	4480	4480	0
580	20231123	111600	121576965	4480	4480	4480	4480	0
581	20231123	111500	121576965	4480	4480	4480	4480	0
582	20231123	111400	121576965	4480	4480	4480	4480	0
583	20231123	111300	121576965	4480	4480	4480	4480	0
584	20231123	111200	121576965	4480	4480	4480	4480	0
585	20231123	111100	121576965	4480	4480	4480	4480	0
586	20231123	111000	121576965	4480	4480	4480	4480	0
587	20231123	110900	121576965	4480	4480	4480	4480	186
588	20231123	110800	120743685	4485	4485	4485	4485	0
589	20231123	110700	120743685	4485	4485	4485	4485	0
590	20231123	110600	120743685	4485	4485	4485	4485	0
591	20231123	110500	120743685	4485	4485	4485	4485	0
592	20231123	110400	120743685	4485	4485	4485	4485	0
593	20231123	110300	120743685	4485	4485	4485	4485	0
594	20231123	110200	120743685	4485	4485	4485	4485	0
595	20231123	110100	120743685	4485	4485	4485	4485	0
596	20231123	110000	120743685	4485	4485	4485	4485	0
597	20231123	105900	120743685	4485	4485	4485	4485	0
598	20231123	105800	120743685	4485	4485	4485	4485	0
599	20231123	105700	120743685	4485	4485	4485	4485	0
600	20231123	105600	120743685	4485	4485	4485	4485	0
601	20231123	105500	120743685	4485	4485	4485	4485	0
602	20231123	105400	120743685	4485	4485	4485	4485	0
603	20231123	105300	120743685	4485	4485	4485	4485	0
604	20231123	105200	120743685	4485	4485	4485	4485	0
605	20231123	105100	120743685	4485	4485	4485	4485	0
606	20231123	105000	120743685	4485	4485	4485	4485	0
607	20231123	104900	120743685	4485	4485	4485	4485	0
608	20231123	104800	120743685	4485	4485	4485	4485	18
609	20231123	104700	120662955	4485	4485	4485	4485	0
610	20231123	104600	120662955	4485	4485	4485	4485	0
611	20231123	104500	120662955	4485	4485	4485	4485	223
612	20231123	104400	119662800	4475	4475	4475	4475	0
613	20231123	104300	119662800	4475	4475	4475	4475	0
614	20231123	104200	119662800	4475	4475	4475	4475	545
615	20231123	104100	117223925	4475	4475	4475	4475	0
616	20231123	104000	117223925	4475	4475	4475	4475	400
617	20231123	103900	115433925	4480	4480	4480	4480	0
618	20231123	103800	115433925	4480	4480	4480	4480	0
619	20231123	103700	115433925	4480	4480	4480	4480	1056
620	20231123	103600	110703045	4480	4480	4480	4480	0
621	20231123	103500	110703045	4480	4480	4480	4480	0
622	20231123	103400	110703045	4480	4480	4480	4480	0
623	20231123	103300	110703045	4480	4480	4480	4480	0
624	20231123	103200	110703045	4480	4480	4480	4480	0
625	20231123	103100	110703045	4480	4480	4480	4480	0
626	20231123	103000	110703045	4480	4480	4480	4480	0
627	20231123	102900	110703045	4480	4480	4480	4480	0
628	20231123	102800	110703045	4480	4480	4480	4480	0
629	20231123	102700	110703045	4480	4480	4480	4480	0
630	20231123	102600	110703045	4480	4480	4480	4480	0
631	20231123	102500	110703045	4480	4480	4480	4480	0
632	20231123	102400	110703045	4480	4480	4480	4480	0
633	20231123	102300	110703045	4480	4480	4480	4480	0
634	20231123	102200	110703045	4480	4480	4480	4480	0
635	20231123	102100	110703045	4480	4480	4480	4480	545
636	20231123	102000	108261445	4480	4480	4480	4480	5
637	20231123	101900	108239045	4480	4480	4480	4480	300
638	20231123	101800	106895045	4480	4480	4480	4480	0
639	20231123	101700	106895045	4480	4480	4480	4480	244
640	20231123	101600	105801925	4480	4480	4480	4480	756
641	20231123	101500	102415045	4480	4480	4480	4480	244
642	20231123	101400	101321925	4480	4480	4480	4480	0
643	20231123	101300	101321925	4480	4480	4480	4480	504
644	20231123	101200	99064005	4480	4480	4480	4480	0
645	20231123	101100	99064005	4480	4480	4480	4480	100
646	20231123	101000	98616005	4480	4480	4480	4480	0
647	20231123	100900	98616005	4480	4480	4480	4480	0
648	20231123	100800	98616005	4480	4480	4480	4480	0
649	20231123	100700	98616005	4480	4480	4480	4480	0
650	20231123	100600	98616005	4480	4480	4480	4480	0
651	20231123	100500	98616005	4480	4480	4480	4480	0
652	20231123	100400	98616005	4480	4480	4480	4480	180
653	20231123	100300	97809605	4480	4480	4480	4480	0
654	20231123	100200	97809605	4480	4480	4480	4480	0
655	20231123	100100	97809605	4480	4480	4480	4480	0
656	20231123	100000	97809605	4480	4480	4480	4480	0
657	20231123	095900	97809605	4480	4480	4480	4480	1000
658	20231123	095800	93329605	4480	4480	4480	4480	3
659	20231123	095700	93316165	4480	4480	4480	4480	0
660	20231123	095600	93316165	4480	4480	4480	4480	2
661	20231123	095500	93307205	4480	4480	4480	4480	0
662	20231123	095400	93307205	4480	4480	4480	4480	1000
663	20231123	095300	88827205	4480	4480	4480	4480	0
664	20231123	095200	88827205	4480	4480	4480	4480	0
665	20231123	095100	88827205	4480	4480	4480	4480	0
666	20231123	095000	88827205	4480	4480	4480	4480	0
667	20231123	094900	88827205	4480	4480	4480	4480	0
668	20231123	094800	88827205	4480	4480	4480	4480	0
669	20231123	094700	88827205	4480	4480	4480	4480	0
670	20231123	094600	88827205	4480	4480	4480	4480	1
671	20231123	094500	88822725	4480	4480	4480	4480	500
672	20231123	094400	86582725	4480	4480	4480	4480	0
673	20231123	094300	86582725	4480	4480	4480	4480	100
674	20231123	094200	86134725	4480	4480	4480	4480	1000
675	20231123	094100	81654725	4485	4485	4485	4485	404
676	20231123	094000	79842785	4485	4485	4485	4485	100
677	20231123	093900	79394285	4490	4490	4490	4490	1100
678	20231123	093800	74455285	4490	4490	4490	4490	411
679	20231123	093700	72609895	4485	4485	4485	4485	0
680	20231123	093600	72609895	4485	4485	4485	4485	0
681	20231123	093500	72609895	4485	4485	4485	4485	0
682	20231123	093400	72609895	4485	4485	4485	4485	0
683	20231123	093300	72609895	4485	4485	4485	4485	0
684	20231123	093200	72609895	4485	4485	4485	4485	0
685	20231123	093100	72609895	4485	4485	4485	4485	1
686	20231123	093000	72605410	4485	4485	4485	4485	0
687	20231123	092900	72605410	4485	4485	4485	4485	1
688	20231123	092800	72600925	4485	4485	4485	4485	0
689	20231123	092700	72600925	4485	4485	4485	4485	0
690	20231123	092600	72600925	4485	4485	4485	4485	100
691	20231123	092500	72152425	4490	4490	4490	4490	0
692	20231123	092400	72152425	4490	4490	4490	4490	2
693	20231123	092300	72143445	4475	4475	4475	4475	0
694	20231123	092200	72143445	4475	4475	4475	4475	0
695	20231123	092100	72143445	4475	4485	4485	4475	101
696	20231123	092000	71690470	4490	4490	4490	4490	0
697	20231123	091900	71690470	4490	4490	4490	4490	0
698	20231123	091800	71690470	4490	4490	4490	4490	0
699	20231123	091700	71690470	4490	4490	4490	4490	0
700	20231123	091600	71690470	4490	4490	4490	4490	0
701	20231123	091500	71690470	4490	4480	4490	4480	400
702	20231123	091400	69896960	4480	4480	4480	4480	148
703	20231123	091300	69233920	4480	4480	4480	4480	15454
704	20231123	091200	0	4475	4475	4475	4475	0
705	20231123	091100	0	4475	4475	4475	4475	0
706	20231123	091000	0	4475	4475	4475	4475	0
707	20231123	090900	0	4475	4475	4475	4475	0
708	20231123	090800	0	4475	4475	4475	4475	0
709	20231123	090700	0	4475	4475	4475	4475	0
710	20231123	090600	0	4475	4475	4475	4475	0
711	20231123	090500	0	4475	4475	4475	4475	0
712	20231123	090400	0	4475	4475	4475	4475	0
713	20231123	090300	0	4475	4475	4475	4475	0
714	20231123	090200	0	4475	4475	4475	4475	0
715	20231123	090100	0	4475	4475	4475	4475	0
716	20231123	090000	0	4475	4475	4475	4475	0