KissMeData/037350/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	191900	205180105	4495	4495	4495	4495	852
3	20231117	191800	205180105	4495	4495	4495	4495	0
4	20231117	191700	205180105	4495	4495	4495	4495	0
5	20231117	191600	205180105	4495	4495	4495	4495	0
6	20231117	191500	205180105	4495	4495	4495	4495	0
7	20231117	191400	205180105	4495	4495	4495	4495	0
8	20231117	191300	205180105	4495	4495	4495	4495	0
9	20231117	191200	205180105	4495	4495	4495	4495	0
10	20231117	191100	205180105	4495	4495	4495	4495	0
11	20231117	191000	205180105	4495	4495	4495	4495	0
12	20231117	190900	205180105	4495	4495	4495	4495	0
13	20231117	190800	205180105	4495	4495	4495	4495	0
14	20231117	190700	205180105	4495	4495	4495	4495	0
15	20231117	190600	205180105	4495	4495	4495	4495	0
16	20231117	190500	205180105	4495	4495	4495	4495	0
17	20231117	190400	205180105	4495	4495	4495	4495	0
18	20231117	190300	205180105	4495	4495	4495	4495	0
19	20231117	190200	205180105	4495	4495	4495	4495	0
20	20231117	190100	205180105	4495	4495	4495	4495	0
21	20231117	190000	205180105	4495	4495	4495	4495	0
22	20231117	185900	205180105	4495	4495	4495	4495	0
23	20231117	185800	205180105	4495	4495	4495	4495	0
24	20231117	185700	205180105	4495	4495	4495	4495	0
25	20231117	185600	205180105	4495	4495	4495	4495	0
26	20231117	185500	205180105	4495	4495	4495	4495	0
27	20231117	185400	205180105	4495	4495	4495	4495	0
28	20231117	185300	205180105	4495	4495	4495	4495	0
29	20231117	185200	205180105	4495	4495	4495	4495	0
30	20231117	185100	205180105	4495	4495	4495	4495	0
31	20231117	185000	205180105	4495	4495	4495	4495	0
32	20231117	184900	205180105	4495	4495	4495	4495	852
33	20231117	184800	205180105	4495	4495	4495	4495	0
34	20231117	184700	205180105	4495	4495	4495	4495	0
35	20231117	184600	205180105	4495	4495	4495	4495	0
36	20231117	184500	205180105	4495	4495	4495	4495	0
37	20231117	184400	205180105	4495	4495	4495	4495	0
38	20231117	184300	205180105	4495	4495	4495	4495	0
39	20231117	184200	205180105	4495	4495	4495	4495	0
40	20231117	184100	205180105	4495	4495	4495	4495	0
41	20231117	184000	205180105	4495	4495	4495	4495	0
42	20231117	183900	205180105	4495	4495	4495	4495	0
43	20231117	183800	205180105	4495	4495	4495	4495	0
44	20231117	183700	205180105	4495	4495	4495	4495	0
45	20231117	183600	205180105	4495	4495	4495	4495	0
46	20231117	183500	205180105	4495	4495	4495	4495	0
47	20231117	183400	205180105	4495	4495	4495	4495	0
48	20231117	183300	205180105	4495	4495	4495	4495	0
49	20231117	183200	205180105	4495	4495	4495	4495	0
50	20231117	183100	205180105	4495	4495	4495	4495	0
51	20231117	183000	205180105	4495	4495	4495	4495	0
52	20231117	182900	205180105	4495	4495	4495	4495	0
53	20231117	182800	205180105	4495	4495	4495	4495	0
54	20231117	182700	205180105	4495	4495	4495	4495	0
55	20231117	182600	205180105	4495	4495	4495	4495	0
56	20231117	182500	205180105	4495	4495	4495	4495	0
57	20231117	182400	205180105	4495	4495	4495	4495	0
58	20231117	182300	205180105	4495	4495	4495	4495	0
59	20231117	182200	205180105	4495	4495	4495	4495	0
60	20231117	182100	205180105	4495	4495	4495	4495	0
61	20231117	182000	205180105	4495	4495	4495	4495	0
62	20231117	181900	205180105	4495	4495	4495	4495	852
63	20231117	181800	205180105	4495	4495	4495	4495	0
64	20231117	181700	205180105	4495	4495	4495	4495	0
65	20231117	181600	205180105	4495	4495	4495	4495	0
66	20231117	181500	205180105	4495	4495	4495	4495	0
67	20231117	181400	205180105	4495	4495	4495	4495	0
68	20231117	181300	205180105	4495	4495	4495	4495	0
69	20231117	181200	205180105	4495	4495	4495	4495	0
70	20231117	181100	205180105	4495	4495	4495	4495	0
71	20231117	181000	205180105	4495	4495	4495	4495	0
72	20231117	180900	205180105	4495	4495	4495	4495	0
73	20231117	180800	205180105	4495	4495	4495	4495	0
74	20231117	180700	205180105	4495	4495	4495	4495	0
75	20231117	180600	205180105	4495	4495	4495	4495	0
76	20231117	180500	205180105	4495	4495	4495	4495	0
77	20231117	180400	205180105	4495	4495	4495	4495	0
78	20231117	180300	205180105	4495	4495	4495	4495	0
79	20231117	180200	205180105	4495	4495	4495	4495	0
80	20231117	180100	205180105	4495	4495	4495	4495	0
81	20231117	180000	205180105	4495	4495	4495	4495	0
82	20231117	175900	205180105	4495	4495	4495	4495	0
83	20231117	175800	205180105	4495	4495	4495	4495	0
84	20231117	175700	205180105	4495	4495	4495	4495	0
85	20231117	175600	205180105	4495	4495	4495	4495	0
86	20231117	175500	205180105	4495	4495	4495	4495	0
87	20231117	175400	205180105	4495	4495	4495	4495	0
88	20231117	175300	205180105	4495	4495	4495	4495	0
89	20231117	175200	205180105	4495	4495	4495	4495	0
90	20231117	175100	205180105	4495	4495	4495	4495	0
91	20231117	175000	205180105	4495	4495	4495	4495	0
92	20231117	174900	205180105	4495	4495	4495	4495	852
93	20231117	174800	205180105	4495	4495	4495	4495	0
94	20231117	174700	205180105	4495	4495	4495	4495	0
95	20231117	174600	205180105	4495	4495	4495	4495	0
96	20231117	174500	205180105	4495	4495	4495	4495	0
97	20231117	174400	205180105	4495	4495	4495	4495	0
98	20231117	174300	205180105	4495	4495	4495	4495	0
99	20231117	174200	205180105	4495	4495	4495	4495	0
100	20231117	174100	205180105	4495	4495	4495	4495	0
101	20231117	174000	205180105	4495	4495	4495	4495	0
102	20231117	173900	205180105	4495	4495	4495	4495	0
103	20231117	173800	205180105	4495	4495	4495	4495	0
104	20231117	173700	205180105	4495	4495	4495	4495	0
105	20231117	173600	205180105	4495	4495	4495	4495	0
106	20231117	173500	205180105	4495	4495	4495	4495	0
107	20231117	173400	205180105	4495	4495	4495	4495	0
108	20231117	173300	205180105	4495	4495	4495	4495	0
109	20231117	173200	205180105	4495	4495	4495	4495	0
110	20231117	173100	205180105	4495	4495	4495	4495	0
111	20231117	173000	205180105	4495	4495	4495	4495	0
112	20231117	172900	205180105	4495	4495	4495	4495	0
113	20231117	172800	205180105	4495	4495	4495	4495	0
114	20231117	172700	205180105	4495	4495	4495	4495	0
115	20231117	172600	205180105	4495	4495	4495	4495	0
116	20231117	172500	205180105	4495	4495	4495	4495	0
117	20231117	172400	205180105	4495	4495	4495	4495	0
118	20231117	172300	205180105	4495	4495	4495	4495	0
119	20231117	172200	205180105	4495	4495	4495	4495	0
120	20231117	172100	205180105	4495	4495	4495	4495	0
121	20231117	172000	205180105	4495	4495	4495	4495	0
122	20231117	171900	205180105	4495	4495	4495	4495	852
123	20231117	171800	205180105	4495	4495	4495	4495	0
124	20231117	171700	205180105	4495	4495	4495	4495	0
125	20231117	171600	205180105	4495	4495	4495	4495	0
126	20231117	171500	205180105	4495	4495	4495	4495	0
127	20231117	171400	205180105	4495	4495	4495	4495	0
128	20231117	171300	205180105	4495	4495	4495	4495	0
129	20231117	171200	205180105	4495	4495	4495	4495	0
130	20231117	171100	205180105	4495	4495	4495	4495	0
131	20231117	171000	205180105	4495	4495	4495	4495	0
132	20231117	170900	205180105	4495	4495	4495	4495	0
133	20231117	170800	205180105	4495	4495	4495	4495	0
134	20231117	170700	205180105	4495	4495	4495	4495	0
135	20231117	170600	205180105	4495	4495	4495	4495	0
136	20231117	170500	205180105	4495	4495	4495	4495	0
137	20231117	170400	205180105	4495	4495	4495	4495	0
138	20231117	170300	205180105	4495	4495	4495	4495	0
139	20231117	170200	205180105	4495	4495	4495	4495	0
140	20231117	170100	205180105	4495	4495	4495	4495	0
141	20231117	170000	205180105	4495	4495	4495	4495	0
142	20231117	165900	205180105	4495	4495	4495	4495	0
143	20231117	165800	205180105	4495	4495	4495	4495	0
144	20231117	165700	205180105	4495	4495	4495	4495	0
145	20231117	165600	205180105	4495	4495	4495	4495	0
146	20231117	165500	205180105	4495	4495	4495	4495	0
147	20231117	165400	205180105	4495	4495	4495	4495	0
148	20231117	165300	205180105	4495	4495	4495	4495	0
149	20231117	165200	205180105	4495	4495	4495	4495	0
150	20231117	165100	205180105	4495	4495	4495	4495	0
151	20231117	165000	205180105	4495	4495	4495	4495	0
152	20231117	164900	205180105	4495	4495	4495	4495	852
153	20231117	164800	205180105	4495	4495	4495	4495	0
154	20231117	164700	205180105	4495	4495	4495	4495	0
155	20231117	164600	205180105	4495	4495	4495	4495	0
156	20231117	164500	205180105	4495	4495	4495	4495	0
157	20231117	164400	205180105	4495	4495	4495	4495	0
158	20231117	164300	205180105	4495	4495	4495	4495	0
159	20231117	164200	205180105	4495	4495	4495	4495	0
160	20231117	164100	205180105	4495	4495	4495	4495	0
161	20231117	164000	205180105	4495	4495	4495	4495	0
162	20231117	163900	205180105	4495	4495	4495	4495	0
163	20231117	163800	205180105	4495	4495	4495	4495	0
164	20231117	163700	205180105	4495	4495	4495	4495	0
165	20231117	163600	205180105	4495	4495	4495	4495	0
166	20231117	163500	205180105	4495	4495	4495	4495	0
167	20231117	163400	205180105	4495	4495	4495	4495	0
168	20231117	163300	205180105	4495	4495	4495	4495	0
169	20231117	163200	205180105	4495	4495	4495	4495	0
170	20231117	163100	205180105	4495	4495	4495	4495	0
171	20231117	163000	205180105	4495	4495	4495	4495	0
172	20231117	162900	205180105	4495	4495	4495	4495	0
173	20231117	162800	205180105	4495	4495	4495	4495	0
174	20231117	162700	205180105	4495	4495	4495	4495	0
175	20231117	162600	205180105	4495	4495	4495	4495	0
176	20231117	162500	205180105	4495	4495	4495	4495	0
177	20231117	162400	205180105	4495	4495	4495	4495	0
178	20231117	162300	205180105	4495	4495	4495	4495	0
179	20231117	162200	205180105	4495	4495	4495	4495	0
180	20231117	162100	205180105	4495	4495	4495	4495	0
181	20231117	162000	205180105	4495	4495	4495	4495	0
182	20231117	161900	205180105	4495	4495	4495	4495	852
183	20231117	161800	205180105	4495	4495	4495	4495	0
184	20231117	161700	205180105	4495	4495	4495	4495	0
185	20231117	161600	205180105	4495	4495	4495	4495	0
186	20231117	161500	205180105	4495	4495	4495	4495	0
187	20231117	161400	205180105	4495	4495	4495	4495	0
188	20231117	161300	205180105	4495	4495	4495	4495	0
189	20231117	161200	205180105	4495	4495	4495	4495	0
190	20231117	161100	205180105	4495	4495	4495	4495	0
191	20231117	161000	205180105	4495	4495	4495	4495	0
192	20231117	160900	205180105	4495	4495	4495	4495	0
193	20231117	160800	205180105	4495	4495	4495	4495	0
194	20231117	160700	205180105	4495	4495	4495	4495	0
195	20231117	160600	205180105	4495	4495	4495	4495	0
196	20231117	160500	205180105	4495	4495	4495	4495	0
197	20231117	160400	205180105	4495	4495	4495	4495	0
198	20231117	160300	205180105	4495	4495	4495	4495	0
199	20231117	160200	205180105	4495	4495	4495	4495	0
200	20231117	160100	205180105	4495	4495	4495	4495	0
201	20231117	160000	205180105	4495	4495	4495	4495	0
202	20231117	155900	205180105	4495	4495	4495	4495	0
203	20231117	155800	205180105	4495	4495	4495	4495	0
204	20231117	155700	205180105	4495	4495	4495	4495	0
205	20231117	155600	205180105	4495	4495	4495	4495	0
206	20231117	155500	205180105	4495	4495	4495	4495	0
207	20231117	155400	205180105	4495	4495	4495	4495	0
208	20231117	155300	205180105	4495	4495	4495	4495	0
209	20231117	155200	205180105	4495	4495	4495	4495	0
210	20231117	155100	205180105	4495	4495	4495	4495	0
211	20231117	155000	205180105	4495	4495	4495	4495	0
212	20231117	154900	205180105	4495	4495	4495	4495	852
213	20231117	154800	205180105	4495	4495	4495	4495	0
214	20231117	154700	205180105	4495	4495	4495	4495	0
215	20231117	154600	205180105	4495	4495	4495	4495	0
216	20231117	154500	205180105	4495	4495	4495	4495	0
217	20231117	154400	205180105	4495	4495	4495	4495	0
218	20231117	154300	205180105	4495	4495	4495	4495	0
219	20231117	154200	205180105	4495	4495	4495	4495	0
220	20231117	154100	205180105	4495	4495	4495	4495	0
221	20231117	154000	205180105	4495	4495	4495	4495	0
222	20231117	153900	205180105	4495	4495	4495	4495	0
223	20231117	153800	205180105	4495	4495	4495	4495	0
224	20231117	153700	205180105	4495	4495	4495	4495	0
225	20231117	153600	205180105	4495	4495	4495	4495	0
226	20231117	153500	205180105	4495	4495	4495	4495	0
227	20231117	153400	205180105	4495	4495	4495	4495	0
228	20231117	153300	205180105	4495	4495	4495	4495	0
229	20231117	153200	205180105	4495	4495	4495	4495	0
230	20231117	153100	205180105	4495	4495	4495	4495	0
231	20231117	153000	205180105	4495	4495	4495	4495	852
232	20231117	152900	201350365	4490	4490	4490	4490	0
233	20231117	152800	201350365	4490	4490	4490	4490	0
234	20231117	152700	201350365	4490	4490	4490	4490	0
235	20231117	152600	201350365	4490	4490	4490	4490	0
236	20231117	152500	201350365	4490	4490	4490	4490	0
237	20231117	152400	201350365	4490	4490	4490	4490	0
238	20231117	152300	201350365	4490	4490	4490	4490	0
239	20231117	152200	201350365	4490	4490	4490	4490	0
240	20231117	152100	201350365	4490	4490	4490	4490	0
241	20231117	152000	201350365	4490	4490	4490	4490	0
242	20231117	151900	201350365	4490	4490	4490	4460	158
243	20231117	151800	200642725	4460	4475	4495	4460	1103
244	20231117	151700	195703250	4475	4465	4475	4465	442
245	20231117	151600	193729570	4465	4465	4465	4465	5
246	20231117	151500	193707245	4465	4465	4465	4465	0
247	20231117	151400	193707245	4465	4465	4465	4460	49
248	20231117	151300	193488485	4465	4465	4465	4465	11
249	20231117	151200	193439370	4465	4465	4465	4465	4
250	20231117	151100	193421510	4470	4470	4470	4470	2
251	20231117	151000	193412570	4460	4460	4460	4460	104
252	20231117	150900	192948730	4460	4465	4465	4460	110
253	20231117	150800	192457840	4475	4475	4475	4475	1
254	20231117	150700	192453365	4460	4460	4460	4460	168
255	20231117	150600	191704085	4475	4475	4475	4475	1
256	20231117	150500	191699610	4445	4445	4445	4445	0
257	20231117	150400	191699610	4445	4445	4445	4445	112
258	20231117	150300	191201770	4445	4445	4445	4445	10
259	20231117	150200	191157320	4455	4455	4455	4455	0
260	20231117	150100	191157320	4455	4455	4455	4455	0
261	20231117	150000	191157320	4455	4455	4455	4455	1
262	20231117	145900	191152865	4450	4450	4450	4450	1948
263	20231117	145800	182484265	4450	4460	4460	4450	2879
264	20231117	145700	169663180	4460	4460	4460	4460	1
265	20231117	145600	169658720	4460	4460	4460	4460	0
266	20231117	145500	169658720	4460	4460	4460	4460	0
267	20231117	145400	169658720	4460	4460	4460	4460	0
268	20231117	145300	169658720	4460	4460	4460	4460	1
269	20231117	145200	169654260	4460	4460	4460	4460	5
270	20231117	145100	169631960	4460	4460	4460	4460	0
271	20231117	145000	169631960	4460	4460	4460	4460	305
272	20231117	144900	168271660	4460	4460	4460	4460	0
273	20231117	144800	168271660	4460	4460	4460	4460	0
274	20231117	144700	168271660	4460	4460	4460	4460	0
275	20231117	144600	168271660	4460	4460	4460	4460	0
276	20231117	144500	168271660	4460	4460	4460	4460	0
277	20231117	144400	168271660	4460	4465	4465	4460	2
278	20231117	144300	168262735	4460	4460	4460	4460	81
279	20231117	144200	167901475	4460	4460	4460	4460	22
280	20231117	144100	167803355	4460	4460	4460	4460	82
281	20231117	144000	167437635	4465	4465	4465	4465	0
282	20231117	143900	167437635	4465	4465	4465	4465	0
283	20231117	143800	167437635	4465	4465	4465	4465	36
284	20231117	143700	167276895	4470	4470	4470	4470	10
285	20231117	143600	167232195	4465	4460	4465	4460	186
286	20231117	143500	166402585	4460	4460	4460	4460	11
287	20231117	143400	166353525	4465	4460	4465	4460	37
288	20231117	143300	166188325	4455	4455	4455	4455	0
289	20231117	143200	166188325	4455	4455	4455	4455	0
290	20231117	143100	166188325	4455	4455	4455	4455	0
291	20231117	143000	166188325	4455	4455	4455	4455	0
292	20231117	142900	166188325	4455	4455	4455	4455	0
293	20231117	142800	166188325	4455	4455	4455	4455	0
294	20231117	142700	166188325	4455	4455	4455	4455	0
295	20231117	142600	166188325	4455	4455	4455	4455	0
296	20231117	142500	166188325	4455	4455	4455	4455	0
297	20231117	142400	166188325	4455	4455	4455	4455	0
298	20231117	142300	166188325	4455	4455	4455	4455	0
299	20231117	142200	166188325	4455	4455	4455	4455	0
300	20231117	142100	166188325	4455	4455	4455	4455	0
301	20231117	142000	166188325	4455	4455	4455	4455	0
302	20231117	141900	166188325	4455	4455	4455	4455	0
303	20231117	141800	166188325	4455	4455	4455	4455	1
304	20231117	141700	166183870	4455	4455	4455	4455	0
305	20231117	141600	166183870	4455	4460	4460	4455	422
306	20231117	141500	164302360	4460	4460	4460	4460	0
307	20231117	141400	164302360	4460	4465	4465	4460	397
308	20231117	141300	162531700	4465	4465	4465	4465	195
309	20231117	141200	161661025	4490	4490	4490	4490	0
310	20231117	141100	161661025	4490	4490	4490	4490	0
311	20231117	141000	161661025	4490	4490	4490	4490	0
312	20231117	140900	161661025	4490	4490	4490	4490	0
313	20231117	140800	161661025	4490	4490	4490	4490	0
314	20231117	140700	161661025	4490	4490	4490	4490	0
315	20231117	140600	161661025	4490	4490	4490	4490	0
316	20231117	140500	161661025	4490	4490	4490	4490	0
317	20231117	140400	161661025	4490	4490	4490	4490	0
318	20231117	140300	161661025	4490	4490	4490	4490	0
319	20231117	140200	161661025	4490	4490	4490	4490	0
320	20231117	140100	161661025	4490	4490	4490	4490	0
321	20231117	140000	161661025	4490	4490	4490	4490	0
322	20231117	135900	161661025	4490	4490	4490	4490	0
323	20231117	135800	161661025	4490	4490	4490	4490	0
324	20231117	135700	161661025	4490	4490	4490	4490	0
325	20231117	135600	161661025	4490	4490	4490	4490	0
326	20231117	135500	161661025	4490	4490	4490	4490	0
327	20231117	135400	161661025	4490	4490	4490	4490	0
328	20231117	135300	161661025	4490	4490	4490	4490	0
329	20231117	135200	161661025	4490	4490	4490	4490	23
330	20231117	135100	161557755	4490	4490	4490	4490	0
331	20231117	135000	161557755	4490	4490	4490	4490	0
332	20231117	134900	161557755	4490	4490	4490	4490	0
333	20231117	134800	161557755	4490	4490	4490	4490	0
334	20231117	134700	161557755	4490	4490	4490	4490	0
335	20231117	134600	161557755	4490	4490	4490	4490	0
336	20231117	134500	161557755	4490	4490	4490	4490	5
337	20231117	134400	161535305	4490	4490	4490	4490	0
338	20231117	134300	161535305	4490	4490	4490	4490	0
339	20231117	134200	161535305	4490	4490	4490	4490	0
340	20231117	134100	161535305	4490	4490	4490	4490	0
341	20231117	134000	161535305	4490	4490	4490	4490	0
342	20231117	133900	161535305	4490	4490	4490	4490	0
343	20231117	133800	161535305	4490	4490	4490	4490	0
344	20231117	133700	161535305	4490	4490	4490	4490	1
345	20231117	133600	161530815	4480	4480	4480	4480	0
346	20231117	133500	161530815	4480	4480	4480	4480	0
347	20231117	133400	161530815	4480	4480	4480	4480	0
348	20231117	133300	161530815	4480	4480	4480	4480	0
349	20231117	133200	161530815	4480	4480	4480	4480	6
350	20231117	133100	161503935	4480	4480	4480	4480	0
351	20231117	133000	161503935	4480	4480	4480	4480	0
352	20231117	132900	161503935	4480	4480	4480	4480	0
353	20231117	132800	161503935	4480	4480	4480	4480	0
354	20231117	132700	161503935	4480	4480	4480	4480	0
355	20231117	132600	161503935	4480	4480	4480	4480	137
356	20231117	132500	160890175	4500	4500	4500	4500	0
357	20231117	132400	160890175	4500	4495	4500	4495	72
358	20231117	132300	160566425	4500	4500	4500	4500	0
359	20231117	132200	160566425	4500	4500	4500	4500	0
360	20231117	132100	160566425	4500	4500	4500	4500	0
361	20231117	132000	160566425	4500	4500	4500	4500	0
362	20231117	131900	160566425	4500	4500	4500	4500	0
363	20231117	131800	160566425	4500	4500	4500	4500	0
364	20231117	131700	160566425	4500	4500	4500	4500	0
365	20231117	131600	160566425	4500	4500	4500	4500	0
366	20231117	131500	160566425	4500	4500	4500	4500	0
367	20231117	131400	160566425	4500	4500	4500	4500	0
368	20231117	131300	160566425	4500	4465	4500	4450	3550
369	20231117	131200	144736110	4480	4480	4480	4480	0
370	20231117	131100	144736110	4480	4480	4480	4480	0
371	20231117	131000	144736110	4480	4480	4480	4480	0
372	20231117	130900	144736110	4480	4480	4480	4480	0
373	20231117	130800	144736110	4480	4480	4480	4480	212
374	20231117	130700	143786350	4495	4495	4495	4495	0
375	20231117	130600	143786350	4495	4495	4495	4495	5
376	20231117	130500	143763875	4495	4495	4495	4495	0
377	20231117	130400	143763875	4495	4495	4495	4495	0
378	20231117	130300	143763875	4495	4495	4495	4495	0
379	20231117	130200	143763875	4495	4495	4495	4495	0
380	20231117	130100	143763875	4495	4495	4495	4495	0
381	20231117	130000	143763875	4495	4495	4495	4495	1
382	20231117	125900	143759380	4485	4485	4485	4485	800
383	20231117	125800	140171380	4485	4485	4485	4485	0
384	20231117	125700	140171380	4485	4475	4485	4475	24
385	20231117	125600	140063750	4465	4465	4465	4465	0
386	20231117	125500	140063750	4465	4465	4465	4465	0
387	20231117	125400	140063750	4465	4465	4465	4465	0
388	20231117	125300	140063750	4465	4465	4465	4465	0
389	20231117	125200	140063750	4465	4465	4465	4465	0
390	20231117	125100	140063750	4465	4465	4465	4465	0
391	20231117	125000	140063750	4465	4465	4465	4465	0
392	20231117	124900	140063750	4465	4465	4465	4465	0
393	20231117	124800	140063750	4465	4470	4470	4465	120
394	20231117	124700	139527930	4475	4475	4475	4475	0
395	20231117	124600	139527930	4475	4475	4475	4475	50
396	20231117	124500	139304180	4480	4485	4485	4480	81
397	20231117	124400	138941240	4485	4485	4485	4485	0
398	20231117	124300	138941240	4485	4485	4485	4485	0
399	20231117	124200	138941240	4485	4485	4485	4485	0
400	20231117	124100	138941240	4485	4485	4485	4485	0
401	20231117	124000	138941240	4485	4485	4485	4485	0
402	20231117	123900	138941240	4485	4485	4485	4485	0
403	20231117	123800	138941240	4485	4485	4485	4485	0
404	20231117	123700	138941240	4485	4485	4485	4485	0
405	20231117	123600	138941240	4485	4485	4485	4485	0
406	20231117	123500	138941240	4485	4485	4485	4485	0
407	20231117	123400	138941240	4485	4485	4485	4485	87
408	20231117	123300	138551045	4510	4510	4510	4510	0
409	20231117	123200	138551045	4510	4510	4510	4510	0
410	20231117	123100	138551045	4510	4510	4510	4510	0
411	20231117	123000	138551045	4510	4510	4510	4510	10
412	20231117	122900	138505945	4510	4510	4510	4510	1
413	20231117	122800	138501435	4475	4475	4475	4475	0
414	20231117	122700	138501435	4475	4475	4475	4475	0
415	20231117	122600	138501435	4475	4475	4475	4475	0
416	20231117	122500	138501435	4475	4475	4475	4475	0
417	20231117	122400	138501435	4475	4510	4510	4475	26
418	20231117	122300	138384210	4520	4520	4520	4520	0
419	20231117	122200	138384210	4520	4520	4520	4520	0
420	20231117	122100	138384210	4520	4520	4520	4520	0
421	20231117	122000	138384210	4520	4500	4520	4500	185
422	20231117	121900	137551655	4500	4475	4500	4475	2017
423	20231117	121800	128511330	4465	4465	4465	4465	0
424	20231117	121700	128511330	4465	4465	4465	4465	0
425	20231117	121600	128511330	4465	4465	4465	4465	73
426	20231117	121500	128185385	4475	4475	4475	4475	0
427	20231117	121400	128185385	4475	4475	4475	4475	0
428	20231117	121300	128185385	4475	4475	4475	4475	0
429	20231117	121200	128185385	4475	4475	4475	4475	0
430	20231117	121100	128185385	4475	4475	4475	4475	0
431	20231117	121000	128185385	4475	4475	4475	4475	0
432	20231117	120900	128185385	4475	4475	4475	4475	0
433	20231117	120800	128185385	4475	4475	4475	4475	0
434	20231117	120700	128185385	4475	4475	4475	4475	0
435	20231117	120600	128185385	4475	4475	4475	4475	0
436	20231117	120500	128185385	4475	4475	4475	4475	0
437	20231117	120400	128185385	4475	4475	4475	4475	50
438	20231117	120300	127961635	4475	4475	4475	4475	0
439	20231117	120200	127961635	4475	4475	4475	4475	0
440	20231117	120100	127961635	4475	4475	4475	4475	0
441	20231117	120000	127961635	4475	4475	4475	4475	1
442	20231117	115900	127957160	4475	4475	4475	4475	0
443	20231117	115800	127957160	4475	4475	4475	4475	22
444	20231117	115700	127858710	4450	4450	4450	4450	0
445	20231117	115600	127858710	4450	4450	4450	4450	0
446	20231117	115500	127858710	4450	4450	4450	4450	0
447	20231117	115400	127858710	4450	4450	4450	4450	0
448	20231117	115300	127858710	4450	4450	4450	4450	0
449	20231117	115200	127858710	4450	4450	4450	4450	0
450	20231117	115100	127858710	4450	4450	4450	4450	0
451	20231117	115000	127858710	4450	4450	4450	4450	0
452	20231117	114900	127858710	4450	4450	4450	4450	0
453	20231117	114800	127858710	4450	4450	4450	4450	0
454	20231117	114700	127858710	4450	4450	4450	4450	0
455	20231117	114600	127858710	4450	4450	4450	4450	0
456	20231117	114500	127858710	4450	4450	4450	4450	0
457	20231117	114400	127858710	4450	4450	4450	4450	0
458	20231117	114300	127858710	4450	4450	4450	4450	0
459	20231117	114200	127858710	4450	4450	4450	4450	0
460	20231117	114100	127858710	4450	4450	4450	4450	0
461	20231117	114000	127858710	4450	4450	4450	4450	0
462	20231117	113900	127858710	4450	4450	4450	4450	4
463	20231117	113800	127840910	4475	4475	4475	4475	0
464	20231117	113700	127840910	4475	4475	4475	4475	0
465	20231117	113600	127840910	4475	4475	4475	4475	0
466	20231117	113500	127840910	4475	4475	4475	4475	0
467	20231117	113400	127840910	4475	4475	4475	4475	0
468	20231117	113300	127840910	4475	4475	4475	4475	0
469	20231117	113200	127840910	4475	4470	4475	4470	89
470	20231117	113100	127442930	4470	4470	4470	4470	0
471	20231117	113000	127442930	4470	4470	4470	4470	0
472	20231117	112900	127442930	4470	4470	4470	4470	0
473	20231117	112800	127442930	4470	4470	4470	4470	0
474	20231117	112700	127442930	4470	4470	4470	4470	0
475	20231117	112600	127442930	4470	4470	4470	4470	0
476	20231117	112500	127442930	4470	4470	4470	4470	3
477	20231117	112400	127429520	4470	4470	4470	4470	0
478	20231117	112300	127429520	4470	4460	4470	4460	170
479	20231117	112200	126669920	4460	4460	4460	4460	0
480	20231117	112100	126669920	4460	4460	4460	4460	0
481	20231117	112000	126669920	4460	4460	4460	4460	0
482	20231117	111900	126669920	4460	4460	4460	4460	0
483	20231117	111800	126669920	4460	4460	4460	4460	0
484	20231117	111700	126669920	4460	4460	4460	4460	0
485	20231117	111600	126669920	4460	4450	4460	4450	211
486	20231117	111500	125730960	4470	4470	4470	4470	0
487	20231117	111400	125730960	4470	4470	4470	4470	0
488	20231117	111300	125730960	4470	4470	4470	4470	0
489	20231117	111200	125730960	4470	4470	4470	4470	0
490	20231117	111100	125730960	4470	4470	4470	4470	20
491	20231117	111000	125641560	4470	4465	4470	4465	4
492	20231117	110900	125623695	4450	4450	4450	4450	0
493	20231117	110800	125623695	4450	4450	4450	4450	0
494	20231117	110700	125623695	4450	4450	4450	4450	0
495	20231117	110600	125623695	4450	4450	4450	4450	0
496	20231117	110500	125623695	4450	4450	4450	4450	0
497	20231117	110400	125623695	4450	4450	4450	4450	0
498	20231117	110300	125623695	4450	4450	4450	4450	0
499	20231117	110200	125623695	4450	4450	4450	4450	0
500	20231117	110100	125623695	4450	4450	4450	4450	0
501	20231117	110000	125623695	4450	4450	4450	4450	202
502	20231117	105900	124724795	4450	4450	4450	4450	0
503	20231117	105800	124724795	4450	4450	4450	4450	0
504	20231117	105700	124724795	4450	4450	4450	4450	100
505	20231117	105600	124279795	4470	4470	4470	4470	0
506	20231117	105500	124279795	4470	4470	4470	4470	0
507	20231117	105400	124279795	4470	4470	4470	4470	0
508	20231117	105300	124279795	4470	4470	4470	4470	0
509	20231117	105200	124279795	4470	4470	4470	4470	0
510	20231117	105100	124279795	4470	4470	4470	4470	0
511	20231117	105000	124279795	4470	4470	4470	4470	0
512	20231117	104900	124279795	4470	4470	4470	4470	0
513	20231117	104800	124279795	4470	4470	4470	4470	1
514	20231117	104700	124275325	4450	4450	4450	4450	0
515	20231117	104600	124275325	4450	4450	4450	4450	0
516	20231117	104500	124275325	4450	4450	4450	4450	0
517	20231117	104400	124275325	4450	4450	4450	4450	0
518	20231117	104300	124275325	4450	4445	4450	4445	148
519	20231117	104200	123616775	4450	4460	4460	4450	1084
520	20231117	104100	118792965	4445	4445	4445	4445	0
521	20231117	104000	118792965	4445	4445	4445	4445	0
522	20231117	103900	118792965	4445	4445	4445	4445	0
523	20231117	103800	118792965	4445	4445	4445	4445	0
524	20231117	103700	118792965	4445	4445	4445	4445	125
525	20231117	103600	118237340	4445	4445	4445	4445	0
526	20231117	103500	118237340	4445	4445	4445	4445	0
527	20231117	103400	118237340	4445	4445	4445	4445	0
528	20231117	103300	118237340	4445	4445	4445	4445	10
529	20231117	103200	118192890	4445	4455	4455	4445	1200
530	20231117	103100	112854585	4455	4455	4455	4455	0
531	20231117	103000	112854585	4455	4455	4455	4455	0
532	20231117	102900	112854585	4455	4455	4455	4455	0
533	20231117	102800	112854585	4455	4455	4455	4455	0
534	20231117	102700	112854585	4455	4455	4455	4455	0
535	20231117	102600	112854585	4455	4455	4455	4455	40
536	20231117	102500	112676385	4480	4480	4480	4480	1
537	20231117	102400	112671905	4450	4450	4450	4450	0
538	20231117	102300	112671905	4450	4450	4450	4450	0
539	20231117	102200	112671905	4450	4470	4470	4450	1826
540	20231117	102100	104533685	4470	4470	4470	4470	0
541	20231117	102000	104533685	4470	4470	4470	4470	0
542	20231117	101900	104533685	4470	4470	4470	4470	0
543	20231117	101800	104533685	4470	4470	4470	4470	0
544	20231117	101700	104533685	4470	4470	4470	4470	0
545	20231117	101600	104533685	4470	4470	4470	4470	0
546	20231117	101500	104533685	4470	4470	4470	4470	440
547	20231117	101400	102566885	4500	4500	4500	4500	0
548	20231117	101300	102566885	4500	4500	4500	4500	0
549	20231117	101200	102566885	4500	4500	4500	4500	0
550	20231117	101100	102566885	4500	4500	4500	4500	0
551	20231117	101000	102566885	4500	4500	4500	4500	0
552	20231117	100900	102566885	4500	4500	4500	4500	0
553	20231117	100800	102566885	4500	4500	4500	4500	0
554	20231117	100700	102566885	4500	4500	4500	4500	171
555	20231117	100600	101797385	4500	4500	4500	4500	0
556	20231117	100500	101797385	4500	4500	4500	4500	0
557	20231117	100400	101797385	4500	4500	4500	4500	0
558	20231117	100300	101797385	4500	4500	4500	4500	0
559	20231117	100200	101797385	4500	4500	4500	4500	0
560	20231117	100100	101797385	4500	4500	4500	4500	0
561	20231117	100000	101797385	4500	4500	4500	4500	0
562	20231117	095900	101797385	4500	4500	4500	4500	0
563	20231117	095800	101797385	4500	4500	4500	4500	0
564	20231117	095700	101797385	4500	4500	4500	4500	0
565	20231117	095600	101797385	4500	4500	4500	4500	0
566	20231117	095500	101797385	4500	4500	4500	4500	0
567	20231117	095400	101797385	4500	4500	4500	4500	1
568	20231117	095300	101792885	4465	4465	4465	4465	0
569	20231117	095200	101792885	4465	4465	4465	4465	0
570	20231117	095100	101792885	4465	4465	4465	4465	200
571	20231117	095000	100899885	4500	4470	4500	4470	301
572	20231117	094900	99554385	4470	4470	4470	4470	1
573	20231117	094800	99549915	4500	4470	4500	4470	900
574	20231117	094700	95519870	4470	4470	4470	4470	53
575	20231117	094600	95282960	4465	4460	4465	4460	520
576	20231117	094500	92962260	4460	4460	4460	4460	881
577	20231117	094400	89033000	4445	4445	4445	4445	1441
578	20231117	094300	82627755	4445	4450	4450	4445	151
579	20231117	094200	81956425	4450	4450	4450	4450	2
580	20231117	094100	81947525	4450	4450	4450	4450	2684
581	20231117	094000	70003725	4455	4460	4460	4455	381
582	20231117	093900	68305980	4460	4465	4465	4460	115
583	20231117	093800	67792630	4470	4475	4475	4470	221
584	20231117	093700	66804755	4475	4485	4485	4475	1433
585	20231117	093600	60383920	4490	4490	4490	4490	293
586	20231117	093500	59068350	4505	4500	4505	4490	975
587	20231117	093400	54687410	4505	4505	4505	4500	686
588	20231117	093300	51599760	4520	4520	4520	4520	5
589	20231117	093200	51577160	4505	4505	4505	4505	0
590	20231117	093100	51577160	4505	4505	4505	4505	1
591	20231117	093000	51572655	4520	4520	4520	4520	1
592	20231117	092900	51568135	4505	4505	4505	4505	0
593	20231117	092800	51568135	4505	4505	4505	4505	20
594	20231117	092700	51478035	4505	4505	4505	4505	53
595	20231117	092600	51239270	4520	4520	4520	4520	12
596	20231117	092500	51185030	4525	4525	4525	4525	0
597	20231117	092400	51185030	4525	4525	4525	4525	0
598	20231117	092300	51185030	4525	4525	4525	4525	0
599	20231117	092200	51185030	4525	4520	4525	4520	555
600	20231117	092100	48676330	4505	4505	4505	4505	706
601	20231117	092000	45495800	4505	4505	4505	4505	5
602	20231117	091900	45473275	4520	4520	4520	4520	8
603	20231117	091800	45437115	4520	4520	4520	4520	2
604	20231117	091700	45428075	4525	4505	4525	4505	502
605	20231117	091600	43166525	4505	4505	4505	4505	0
606	20231117	091500	43166525	4505	4505	4505	4505	0
607	20231117	091400	43166525	4505	4505	4505	4505	1
608	20231117	091300	43162020	4505	4505	4505	4505	0
609	20231117	091200	43162020	4505	4505	4505	4500	5460
610	20231117	091100	18567020	4525	4505	4525	4505	11
611	20231117	091000	18517325	4505	4505	4505	4505	300
612	20231117	090900	17165825	4505	4505	4505	4505	0
613	20231117	090800	17165825	4505	4505	4505	4505	129
614	20231117	090700	16584680	4505	4500	4505	4500	70
615	20231117	090600	16269430	4500	4505	4505	4500	106
616	20231117	090500	15791995	4510	4510	4510	4510	253
617	20231117	090400	14650965	4510	4515	4515	4510	498
618	20231117	090300	12402635	4515	4510	4515	4510	31
619	20231117	090200	12262765	4510	4515	4515	4510	88
620	20231117	090100	11865880	4515	4525	4525	4515	175
621	20231117	090000	11075310	4525	4545	4545	4525	2440