KissMeData/338100/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	204800	69588825	4475	4475	4475	4475	906
3	20231122	204700	69588825	4475	4475	4475	4475	0
4	20231122	204600	69588825	4475	4475	4475	4475	0
5	20231122	204500	69588825	4475	4475	4475	4475	0
6	20231122	204400	69588825	4475	4475	4475	4475	0
7	20231122	204300	69588825	4475	4475	4475	4475	0
8	20231122	204200	69588825	4475	4475	4475	4475	0
9	20231122	204100	69588825	4475	4475	4475	4475	0
10	20231122	204000	69588825	4475	4475	4475	4475	0
11	20231122	203900	69588825	4475	4475	4475	4475	0
12	20231122	203800	69588825	4475	4475	4475	4475	0
13	20231122	203700	69588825	4475	4475	4475	4475	0
14	20231122	203600	69588825	4475	4475	4475	4475	0
15	20231122	203500	69588825	4475	4475	4475	4475	0
16	20231122	203400	69588825	4475	4475	4475	4475	0
17	20231122	203300	69588825	4475	4475	4475	4475	0
18	20231122	203200	69588825	4475	4475	4475	4475	0
19	20231122	203100	69588825	4475	4475	4475	4475	0
20	20231122	203000	69588825	4475	4475	4475	4475	0
21	20231122	202900	69588825	4475	4475	4475	4475	0
22	20231122	202800	69588825	4475	4475	4475	4475	0
23	20231122	202700	69588825	4475	4475	4475	4475	0
24	20231122	202600	69588825	4475	4475	4475	4475	0
25	20231122	202500	69588825	4475	4475	4475	4475	0
26	20231122	202400	69588825	4475	4475	4475	4475	0
27	20231122	202300	69588825	4475	4475	4475	4475	0
28	20231122	202200	69588825	4475	4475	4475	4475	0
29	20231122	202100	69588825	4475	4475	4475	4475	0
30	20231122	202000	69588825	4475	4475	4475	4475	0
31	20231122	201900	69588825	4475	4475	4475	4475	0
32	20231122	201800	69588825	4475	4475	4475	4475	906
33	20231122	201700	69588825	4475	4475	4475	4475	0
34	20231122	201600	69588825	4475	4475	4475	4475	0
35	20231122	201500	69588825	4475	4475	4475	4475	0
36	20231122	201400	69588825	4475	4475	4475	4475	0
37	20231122	201300	69588825	4475	4475	4475	4475	0
38	20231122	201200	69588825	4475	4475	4475	4475	0
39	20231122	201100	69588825	4475	4475	4475	4475	0
40	20231122	201000	69588825	4475	4475	4475	4475	0
41	20231122	200900	69588825	4475	4475	4475	4475	0
42	20231122	200800	69588825	4475	4475	4475	4475	0
43	20231122	200700	69588825	4475	4475	4475	4475	0
44	20231122	200600	69588825	4475	4475	4475	4475	0
45	20231122	200500	69588825	4475	4475	4475	4475	0
46	20231122	200400	69588825	4475	4475	4475	4475	0
47	20231122	200300	69588825	4475	4475	4475	4475	0
48	20231122	200200	69588825	4475	4475	4475	4475	0
49	20231122	200100	69588825	4475	4475	4475	4475	0
50	20231122	200000	69588825	4475	4475	4475	4475	0
51	20231122	195900	69588825	4475	4475	4475	4475	0
52	20231122	195800	69588825	4475	4475	4475	4475	0
53	20231122	195700	69588825	4475	4475	4475	4475	0
54	20231122	195600	69588825	4475	4475	4475	4475	0
55	20231122	195500	69588825	4475	4475	4475	4475	0
56	20231122	195400	69588825	4475	4475	4475	4475	0
57	20231122	195300	69588825	4475	4475	4475	4475	0
58	20231122	195200	69588825	4475	4475	4475	4475	0
59	20231122	195100	69588825	4475	4475	4475	4475	0
60	20231122	195000	69588825	4475	4475	4475	4475	0
61	20231122	194900	69588825	4475	4475	4475	4475	0
62	20231122	194800	69588825	4475	4475	4475	4475	906
63	20231122	194700	69588825	4475	4475	4475	4475	0
64	20231122	194600	69588825	4475	4475	4475	4475	0
65	20231122	194500	69588825	4475	4475	4475	4475	0
66	20231122	194400	69588825	4475	4475	4475	4475	0
67	20231122	194300	69588825	4475	4475	4475	4475	0
68	20231122	194200	69588825	4475	4475	4475	4475	0
69	20231122	194100	69588825	4475	4475	4475	4475	0
70	20231122	194000	69588825	4475	4475	4475	4475	0
71	20231122	193900	69588825	4475	4475	4475	4475	0
72	20231122	193800	69588825	4475	4475	4475	4475	0
73	20231122	193700	69588825	4475	4475	4475	4475	0
74	20231122	193600	69588825	4475	4475	4475	4475	0
75	20231122	193500	69588825	4475	4475	4475	4475	0
76	20231122	193400	69588825	4475	4475	4475	4475	0
77	20231122	193300	69588825	4475	4475	4475	4475	0
78	20231122	193200	69588825	4475	4475	4475	4475	0
79	20231122	193100	69588825	4475	4475	4475	4475	0
80	20231122	193000	69588825	4475	4475	4475	4475	0
81	20231122	192900	69588825	4475	4475	4475	4475	0
82	20231122	192800	69588825	4475	4475	4475	4475	0
83	20231122	192700	69588825	4475	4475	4475	4475	0
84	20231122	192600	69588825	4475	4475	4475	4475	0
85	20231122	192500	69588825	4475	4475	4475	4475	0
86	20231122	192400	69588825	4475	4475	4475	4475	0
87	20231122	192300	69588825	4475	4475	4475	4475	0
88	20231122	192200	69588825	4475	4475	4475	4475	0
89	20231122	192100	69588825	4475	4475	4475	4475	0
90	20231122	192000	69588825	4475	4475	4475	4475	0
91	20231122	191900	69588825	4475	4475	4475	4475	0
92	20231122	191800	69588825	4475	4475	4475	4475	906
93	20231122	191700	69588825	4475	4475	4475	4475	0
94	20231122	191600	69588825	4475	4475	4475	4475	0
95	20231122	191500	69588825	4475	4475	4475	4475	0
96	20231122	191400	69588825	4475	4475	4475	4475	0
97	20231122	191300	69588825	4475	4475	4475	4475	0
98	20231122	191200	69588825	4475	4475	4475	4475	0
99	20231122	191100	69588825	4475	4475	4475	4475	0
100	20231122	191000	69588825	4475	4475	4475	4475	0
101	20231122	190900	69588825	4475	4475	4475	4475	0
102	20231122	190800	69588825	4475	4475	4475	4475	0
103	20231122	190700	69588825	4475	4475	4475	4475	0
104	20231122	190600	69588825	4475	4475	4475	4475	0
105	20231122	190500	69588825	4475	4475	4475	4475	0
106	20231122	190400	69588825	4475	4475	4475	4475	0
107	20231122	190300	69588825	4475	4475	4475	4475	0
108	20231122	190200	69588825	4475	4475	4475	4475	0
109	20231122	190100	69588825	4475	4475	4475	4475	0
110	20231122	190000	69588825	4475	4475	4475	4475	0
111	20231122	185900	69588825	4475	4475	4475	4475	0
112	20231122	185800	69588825	4475	4475	4475	4475	0
113	20231122	185700	69588825	4475	4475	4475	4475	0
114	20231122	185600	69588825	4475	4475	4475	4475	0
115	20231122	185500	69588825	4475	4475	4475	4475	0
116	20231122	185400	69588825	4475	4475	4475	4475	0
117	20231122	185300	69588825	4475	4475	4475	4475	0
118	20231122	185200	69588825	4475	4475	4475	4475	0
119	20231122	185100	69588825	4475	4475	4475	4475	0
120	20231122	185000	69588825	4475	4475	4475	4475	0
121	20231122	184900	69588825	4475	4475	4475	4475	0
122	20231122	184800	69588825	4475	4475	4475	4475	906
123	20231122	184700	69588825	4475	4475	4475	4475	0
124	20231122	184600	69588825	4475	4475	4475	4475	0
125	20231122	184500	69588825	4475	4475	4475	4475	0
126	20231122	184400	69588825	4475	4475	4475	4475	0
127	20231122	184300	69588825	4475	4475	4475	4475	0
128	20231122	184200	69588825	4475	4475	4475	4475	0
129	20231122	184100	69588825	4475	4475	4475	4475	0
130	20231122	184000	69588825	4475	4475	4475	4475	0
131	20231122	183900	69588825	4475	4475	4475	4475	0
132	20231122	183800	69588825	4475	4475	4475	4475	0
133	20231122	183700	69588825	4475	4475	4475	4475	0
134	20231122	183600	69588825	4475	4475	4475	4475	0
135	20231122	183500	69588825	4475	4475	4475	4475	0
136	20231122	183400	69588825	4475	4475	4475	4475	0
137	20231122	183300	69588825	4475	4475	4475	4475	0
138	20231122	183200	69588825	4475	4475	4475	4475	0
139	20231122	183100	69588825	4475	4475	4475	4475	0
140	20231122	183000	69588825	4475	4475	4475	4475	0
141	20231122	182900	69588825	4475	4475	4475	4475	0
142	20231122	182800	69588825	4475	4475	4475	4475	0
143	20231122	182700	69588825	4475	4475	4475	4475	0
144	20231122	182600	69588825	4475	4475	4475	4475	0
145	20231122	182500	69588825	4475	4475	4475	4475	0
146	20231122	182400	69588825	4475	4475	4475	4475	0
147	20231122	182300	69588825	4475	4475	4475	4475	0
148	20231122	182200	69588825	4475	4475	4475	4475	0
149	20231122	182100	69588825	4475	4475	4475	4475	0
150	20231122	182000	69588825	4475	4475	4475	4475	0
151	20231122	181900	69588825	4475	4475	4475	4475	0
152	20231122	181800	69588825	4475	4475	4475	4475	906
153	20231122	181700	69588825	4475	4475	4475	4475	0
154	20231122	181600	69588825	4475	4475	4475	4475	0
155	20231122	181500	69588825	4475	4475	4475	4475	0
156	20231122	181400	69588825	4475	4475	4475	4475	0
157	20231122	181300	69588825	4475	4475	4475	4475	0
158	20231122	181200	69588825	4475	4475	4475	4475	0
159	20231122	181100	69588825	4475	4475	4475	4475	0
160	20231122	181000	69588825	4475	4475	4475	4475	0
161	20231122	180900	69588825	4475	4475	4475	4475	0
162	20231122	180800	69588825	4475	4475	4475	4475	0
163	20231122	180700	69588825	4475	4475	4475	4475	0
164	20231122	180600	69588825	4475	4475	4475	4475	0
165	20231122	180500	69588825	4475	4475	4475	4475	0
166	20231122	180400	69588825	4475	4475	4475	4475	0
167	20231122	180300	69588825	4475	4475	4475	4475	0
168	20231122	180200	69588825	4475	4475	4475	4475	0
169	20231122	180100	69588825	4475	4475	4475	4475	0
170	20231122	180000	69588825	4475	4475	4475	4475	0
171	20231122	175900	69588825	4475	4475	4475	4475	0
172	20231122	175800	69588825	4475	4475	4475	4475	0
173	20231122	175700	69588825	4475	4475	4475	4475	0
174	20231122	175600	69588825	4475	4475	4475	4475	0
175	20231122	175500	69588825	4475	4475	4475	4475	0
176	20231122	175400	69588825	4475	4475	4475	4475	0
177	20231122	175300	69588825	4475	4475	4475	4475	0
178	20231122	175200	69588825	4475	4475	4475	4475	0
179	20231122	175100	69588825	4475	4475	4475	4475	0
180	20231122	175000	69588825	4475	4475	4475	4475	0
181	20231122	174900	69588825	4475	4475	4475	4475	0
182	20231122	174800	69588825	4475	4475	4475	4475	906
183	20231122	174700	69588825	4475	4475	4475	4475	0
184	20231122	174600	69588825	4475	4475	4475	4475	0
185	20231122	174500	69588825	4475	4475	4475	4475	0
186	20231122	174400	69588825	4475	4475	4475	4475	0
187	20231122	174300	69588825	4475	4475	4475	4475	0
188	20231122	174200	69588825	4475	4475	4475	4475	0
189	20231122	174100	69588825	4475	4475	4475	4475	0
190	20231122	174000	69588825	4475	4475	4475	4475	0
191	20231122	173900	69588825	4475	4475	4475	4475	0
192	20231122	173800	69588825	4475	4475	4475	4475	0
193	20231122	173700	69588825	4475	4475	4475	4475	0
194	20231122	173600	69588825	4475	4475	4475	4475	0
195	20231122	173500	69588825	4475	4475	4475	4475	0
196	20231122	173400	69588825	4475	4475	4475	4475	0
197	20231122	173300	69588825	4475	4475	4475	4475	0
198	20231122	173200	69588825	4475	4475	4475	4475	0
199	20231122	173100	69588825	4475	4475	4475	4475	0
200	20231122	173000	69588825	4475	4475	4475	4475	0
201	20231122	172900	69588825	4475	4475	4475	4475	0
202	20231122	172800	69588825	4475	4475	4475	4475	0
203	20231122	172700	69588825	4475	4475	4475	4475	0
204	20231122	172600	69588825	4475	4475	4475	4475	0
205	20231122	172500	69588825	4475	4475	4475	4475	0
206	20231122	172400	69588825	4475	4475	4475	4475	0
207	20231122	172300	69588825	4475	4475	4475	4475	0
208	20231122	172200	69588825	4475	4475	4475	4475	0
209	20231122	172100	69588825	4475	4475	4475	4475	0
210	20231122	172000	69588825	4475	4475	4475	4475	0
211	20231122	171900	69588825	4475	4475	4475	4475	0
212	20231122	171800	69588825	4475	4475	4475	4475	906
213	20231122	171700	69588825	4475	4475	4475	4475	0
214	20231122	171600	69588825	4475	4475	4475	4475	0
215	20231122	171500	69588825	4475	4475	4475	4475	0
216	20231122	171400	69588825	4475	4475	4475	4475	0
217	20231122	171300	69588825	4475	4475	4475	4475	0
218	20231122	171200	69588825	4475	4475	4475	4475	0
219	20231122	171100	69588825	4475	4475	4475	4475	0
220	20231122	171000	69588825	4475	4475	4475	4475	0
221	20231122	170900	69588825	4475	4475	4475	4475	0
222	20231122	170800	69588825	4475	4475	4475	4475	0
223	20231122	170700	69588825	4475	4475	4475	4475	0
224	20231122	170600	69588825	4475	4475	4475	4475	0
225	20231122	170500	69588825	4475	4475	4475	4475	0
226	20231122	170400	69588825	4475	4475	4475	4475	0
227	20231122	170300	69588825	4475	4475	4475	4475	0
228	20231122	170200	69588825	4475	4475	4475	4475	0
229	20231122	170100	69588825	4475	4475	4475	4475	0
230	20231122	170000	69588825	4475	4475	4475	4475	0
231	20231122	165900	69588825	4475	4475	4475	4475	0
232	20231122	165800	69588825	4475	4475	4475	4475	0
233	20231122	165700	69588825	4475	4475	4475	4475	0
234	20231122	165600	69588825	4475	4475	4475	4475	0
235	20231122	165500	69588825	4475	4475	4475	4475	0
236	20231122	165400	69588825	4475	4475	4475	4475	0
237	20231122	165300	69588825	4475	4475	4475	4475	0
238	20231122	165200	69588825	4475	4475	4475	4475	0
239	20231122	165100	69588825	4475	4475	4475	4475	0
240	20231122	165000	69588825	4475	4475	4475	4475	0
241	20231122	164900	69588825	4475	4475	4475	4475	0
242	20231122	164800	69588825	4475	4475	4475	4475	906
243	20231122	164700	69588825	4475	4475	4475	4475	0
244	20231122	164600	69588825	4475	4475	4475	4475	0
245	20231122	164500	69588825	4475	4475	4475	4475	0
246	20231122	164400	69588825	4475	4475	4475	4475	0
247	20231122	164300	69588825	4475	4475	4475	4475	0
248	20231122	164200	69588825	4475	4475	4475	4475	0
249	20231122	164100	69588825	4475	4475	4475	4475	0
250	20231122	164000	69588825	4475	4475	4475	4475	0
251	20231122	163900	69588825	4475	4475	4475	4475	0
252	20231122	163800	69588825	4475	4475	4475	4475	0
253	20231122	163700	69588825	4475	4475	4475	4475	0
254	20231122	163600	69588825	4475	4475	4475	4475	0
255	20231122	163500	69588825	4475	4475	4475	4475	0
256	20231122	163400	69588825	4475	4475	4475	4475	0
257	20231122	163300	69588825	4475	4475	4475	4475	0
258	20231122	163200	69588825	4475	4475	4475	4475	0
259	20231122	163100	69588825	4475	4475	4475	4475	0
260	20231122	163000	69588825	4475	4475	4475	4475	0
261	20231122	162900	69588825	4475	4475	4475	4475	0
262	20231122	162800	69588825	4475	4475	4475	4475	0
263	20231122	162700	69588825	4475	4475	4475	4475	0
264	20231122	162600	69588825	4475	4475	4475	4475	0
265	20231122	162500	69588825	4475	4475	4475	4475	0
266	20231122	162400	69588825	4475	4475	4475	4475	0
267	20231122	162300	69588825	4475	4475	4475	4475	0
268	20231122	162200	69588825	4475	4475	4475	4475	0
269	20231122	162100	69588825	4475	4475	4475	4475	0
270	20231122	162000	69588825	4475	4475	4475	4475	0
271	20231122	161900	69588825	4475	4475	4475	4475	0
272	20231122	161800	69588825	4475	4475	4475	4475	906
273	20231122	161700	69588825	4475	4475	4475	4475	0
274	20231122	161600	69588825	4475	4475	4475	4475	0
275	20231122	161500	69588825	4475	4475	4475	4475	0
276	20231122	161400	69588825	4475	4475	4475	4475	0
277	20231122	161300	69588825	4475	4475	4475	4475	0
278	20231122	161200	69588825	4475	4475	4475	4475	0
279	20231122	161100	69588825	4475	4475	4475	4475	0
280	20231122	161000	69588825	4475	4475	4475	4475	0
281	20231122	160900	69588825	4475	4475	4475	4475	0
282	20231122	160800	69588825	4475	4475	4475	4475	0
283	20231122	160700	69588825	4475	4475	4475	4475	0
284	20231122	160600	69588825	4475	4475	4475	4475	0
285	20231122	160500	69588825	4475	4475	4475	4475	0
286	20231122	160400	69588825	4475	4475	4475	4475	0
287	20231122	160300	69588825	4475	4475	4475	4475	0
288	20231122	160200	69588825	4475	4475	4475	4475	0
289	20231122	160100	69588825	4475	4475	4475	4475	0
290	20231122	160000	69588825	4475	4475	4475	4475	0
291	20231122	155900	69588825	4475	4475	4475	4475	0
292	20231122	155800	69588825	4475	4475	4475	4475	0
293	20231122	155700	69588825	4475	4475	4475	4475	0
294	20231122	155600	69588825	4475	4475	4475	4475	0
295	20231122	155500	69588825	4475	4475	4475	4475	0
296	20231122	155400	69588825	4475	4475	4475	4475	0
297	20231122	155300	69588825	4475	4475	4475	4475	0
298	20231122	155200	69588825	4475	4475	4475	4475	0
299	20231122	155100	69588825	4475	4475	4475	4475	0
300	20231122	155000	69588825	4475	4475	4475	4475	0
301	20231122	154900	69588825	4475	4475	4475	4475	0
302	20231122	154800	69588825	4475	4475	4475	4475	906
303	20231122	154700	69588825	4475	4475	4475	4475	0
304	20231122	154600	69588825	4475	4475	4475	4475	0
305	20231122	154500	69588825	4475	4475	4475	4475	0
306	20231122	154400	69588825	4475	4475	4475	4475	0
307	20231122	154300	69588825	4475	4475	4475	4475	0
308	20231122	154200	69588825	4475	4475	4475	4475	0
309	20231122	154100	69588825	4475	4475	4475	4475	0
310	20231122	154000	69588825	4475	4475	4475	4475	0
311	20231122	153900	69588825	4475	4475	4475	4475	0
312	20231122	153800	69588825	4475	4475	4475	4475	0
313	20231122	153700	69588825	4475	4475	4475	4475	0
314	20231122	153600	69588825	4475	4475	4475	4475	0
315	20231122	153500	69588825	4475	4475	4475	4475	0
316	20231122	153400	69588825	4475	4475	4475	4475	0
317	20231122	153300	69588825	4475	4475	4475	4475	0
318	20231122	153200	69588825	4475	4475	4475	4475	0
319	20231122	153100	69588825	4475	4475	4475	4475	0
320	20231122	153000	69588825	4475	4475	4475	4475	906
321	20231122	152900	65534475	4475	4475	4475	4475	0
322	20231122	152800	65534475	4475	4475	4475	4475	0
323	20231122	152700	65534475	4475	4475	4475	4475	0
324	20231122	152600	65534475	4475	4475	4475	4475	0
325	20231122	152500	65534475	4475	4475	4475	4475	0
326	20231122	152400	65534475	4475	4475	4475	4475	0
327	20231122	152300	65534475	4475	4475	4475	4475	0
328	20231122	152200	65534475	4475	4475	4475	4475	0
329	20231122	152100	65534475	4475	4475	4475	4475	0
330	20231122	152000	65534475	4475	4475	4475	4475	0
331	20231122	151900	65534475	4475	4475	4475	4475	0
332	20231122	151800	65534475	4475	4475	4475	4475	0
333	20231122	151700	65534475	4475	4475	4475	4475	0
334	20231122	151600	65534475	4475	4475	4475	4475	0
335	20231122	151500	65534475	4475	4475	4475	4475	0
336	20231122	151400	65534475	4475	4475	4475	4475	0
337	20231122	151300	65534475	4475	4475	4475	4475	0
338	20231122	151200	65534475	4475	4475	4475	4475	0
339	20231122	151100	65534475	4475	4475	4475	4475	0
340	20231122	151000	65534475	4475	4475	4475	4475	0
341	20231122	150900	65534475	4475	4475	4475	4475	10
342	20231122	150800	65489725	4475	4475	4475	4475	0
343	20231122	150700	65489725	4475	4475	4475	4475	68
344	20231122	150600	65185425	4475	4475	4475	4475	0
345	20231122	150500	65185425	4475	4475	4475	4475	0
346	20231122	150400	65185425	4475	4475	4475	4475	0
347	20231122	150300	65185425	4475	4475	4475	4475	100
348	20231122	150200	64737925	4480	4480	4480	4480	0
349	20231122	150100	64737925	4480	4480	4480	4480	0
350	20231122	150000	64737925	4480	4480	4480	4480	0
351	20231122	145900	64737925	4480	4480	4480	4480	0
352	20231122	145800	64737925	4480	4475	4480	4475	101
353	20231122	145700	64285450	4475	4475	4475	4475	0
354	20231122	145600	64285450	4475	4475	4475	4475	0
355	20231122	145500	64285450	4475	4475	4475	4475	0
356	20231122	145400	64285450	4475	4475	4475	4475	0
357	20231122	145300	64285450	4475	4475	4475	4475	0
358	20231122	145200	64285450	4475	4475	4475	4475	1
359	20231122	145100	64280975	4480	4480	4480	4480	0
360	20231122	145000	64280975	4480	4480	4480	4480	0
361	20231122	144900	64280975	4480	4480	4480	4480	0
362	20231122	144800	64280975	4480	4480	4480	4480	0
363	20231122	144700	64280975	4480	4480	4480	4480	0
364	20231122	144600	64280975	4480	4480	4480	4480	0
365	20231122	144500	64280975	4480	4480	4480	4480	0
366	20231122	144400	64280975	4480	4480	4480	4480	0
367	20231122	144300	64280975	4480	4485	4485	4480	5743
368	20231122	144200	38552280	4485	4485	4485	4485	0
369	20231122	144100	38552280	4485	4485	4485	4485	0
370	20231122	144000	38552280	4485	4485	4485	4485	0
371	20231122	143900	38552280	4485	4485	4485	4485	100
372	20231122	143800	38103780	4485	4485	4485	4485	0
373	20231122	143700	38103780	4485	4485	4485	4485	0
374	20231122	143600	38103780	4485	4485	4485	4485	0
375	20231122	143500	38103780	4485	4485	4485	4485	0
376	20231122	143400	38103780	4485	4485	4485	4485	101
377	20231122	143300	37650795	4480	4480	4480	4480	0
378	20231122	143200	37650795	4480	4480	4480	4480	0
379	20231122	143100	37650795	4480	4480	4480	4480	3
380	20231122	143000	37637355	4485	4485	4485	4485	0
381	20231122	142900	37637355	4485	4485	4485	4485	0
382	20231122	142800	37637355	4485	4485	4485	4485	83
383	20231122	142700	37265100	4485	4485	4485	4485	0
384	20231122	142600	37265100	4485	4485	4485	4485	3
385	20231122	142500	37251645	4485	4485	4485	4485	0
386	20231122	142400	37251645	4485	4485	4485	4485	0
387	20231122	142300	37251645	4485	4485	4485	4485	0
388	20231122	142200	37251645	4485	4485	4485	4485	10
389	20231122	142100	37206795	4485	4485	4485	4485	5
390	20231122	142000	37184370	4485	4485	4485	4485	0
391	20231122	141900	37184370	4485	4485	4485	4485	0
392	20231122	141800	37184370	4485	4485	4485	4485	5
393	20231122	141700	37161945	4480	4480	4480	4480	0
394	20231122	141600	37161945	4480	4480	4480	4480	0
395	20231122	141500	37161945	4480	4480	4480	4480	0
396	20231122	141400	37161945	4480	4480	4480	4480	0
397	20231122	141300	37161945	4480	4480	4480	4480	0
398	20231122	141200	37161945	4480	4480	4480	4480	0
399	20231122	141100	37161945	4480	4480	4480	4480	0
400	20231122	141000	37161945	4480	4480	4480	4480	0
401	20231122	140900	37161945	4480	4480	4480	4480	0
402	20231122	140800	37161945	4480	4480	4480	4480	0
403	20231122	140700	37161945	4480	4480	4480	4480	0
404	20231122	140600	37161945	4480	4480	4480	4480	0
405	20231122	140500	37161945	4480	4480	4480	4480	0
406	20231122	140400	37161945	4480	4480	4480	4480	0
407	20231122	140300	37161945	4480	4485	4485	4480	252
408	20231122	140200	36032215	4485	4485	4485	4485	0
409	20231122	140100	36032215	4485	4485	4485	4485	0
410	20231122	140000	36032215	4485	4485	4485	4485	0
411	20231122	135900	36032215	4485	4485	4485	4485	0
412	20231122	135800	36032215	4485	4485	4485	4485	0
413	20231122	135700	36032215	4485	4485	4485	4485	0
414	20231122	135600	36032215	4485	4485	4485	4485	0
415	20231122	135500	36032215	4485	4485	4485	4485	0
416	20231122	135400	36032215	4485	4485	4485	4485	360
417	20231122	135300	34417615	4485	4485	4485	4485	0
418	20231122	135200	34417615	4485	4485	4485	4485	4
419	20231122	135100	34399675	4490	4490	4490	4490	0
420	20231122	135000	34399675	4490	4490	4490	4490	0
421	20231122	134900	34399675	4490	4490	4490	4490	0
422	20231122	134800	34399675	4490	4490	4490	4490	0
423	20231122	134700	34399675	4490	4490	4490	4490	0
424	20231122	134600	34399675	4490	4490	4490	4490	0
425	20231122	134500	34399675	4490	4490	4490	4490	0
426	20231122	134400	34399675	4490	4490	4490	4490	0
427	20231122	134300	34399675	4490	4490	4490	4490	0
428	20231122	134200	34399675	4490	4490	4490	4490	4
429	20231122	134100	34381715	4485	4485	4485	4485	0
430	20231122	134000	34381715	4485	4485	4485	4485	0
431	20231122	133900	34381715	4485	4485	4485	4485	0
432	20231122	133800	34381715	4485	4485	4485	4485	0
433	20231122	133700	34381715	4485	4485	4485	4485	0
434	20231122	133600	34381715	4485	4485	4485	4485	500
435	20231122	133500	32139215	4490	4490	4490	4490	401
436	20231122	133400	30338725	4485	4485	4485	4485	0
437	20231122	133300	30338725	4485	4485	4485	4485	0
438	20231122	133200	30338725	4485	4485	4485	4485	0
439	20231122	133100	30338725	4485	4485	4485	4485	1500
440	20231122	133000	23611225	4490	4490	4490	4490	0
441	20231122	132900	23611225	4490	4490	4490	4490	0
442	20231122	132800	23611225	4490	4490	4490	4490	0
443	20231122	132700	23611225	4490	4490	4490	4490	39
444	20231122	132600	23436115	4490	4490	4490	4490	0
445	20231122	132500	23436115	4490	4490	4490	4490	0
446	20231122	132400	23436115	4490	4490	4490	4490	0
447	20231122	132300	23436115	4490	4490	4490	4490	0
448	20231122	132200	23436115	4490	4490	4490	4490	0
449	20231122	132100	23436115	4490	4490	4490	4490	0
450	20231122	132000	23436115	4490	4490	4490	4490	0
451	20231122	131900	23436115	4490	4490	4490	4490	0
452	20231122	131800	23436115	4490	4490	4490	4490	0
453	20231122	131700	23436115	4490	4490	4490	4490	0
454	20231122	131600	23436115	4490	4490	4490	4490	0
455	20231122	131500	23436115	4490	4490	4490	4490	0
456	20231122	131400	23436115	4490	4490	4490	4490	0
457	20231122	131300	23436115	4490	4490	4490	4490	0
458	20231122	131200	23436115	4490	4490	4490	4490	0
459	20231122	131100	23436115	4490	4490	4490	4490	0
460	20231122	131000	23436115	4490	4490	4490	4490	0
461	20231122	130900	23436115	4490	4490	4490	4490	0
462	20231122	130800	23436115	4490	4490	4490	4490	0
463	20231122	130700	23436115	4490	4490	4490	4490	0
464	20231122	130600	23436115	4490	4490	4490	4490	10
465	20231122	130500	23391215	4490	4490	4490	4490	0
466	20231122	130400	23391215	4490	4490	4490	4490	0
467	20231122	130300	23391215	4490	4490	4490	4490	208
468	20231122	130200	22457295	4495	4495	4495	4495	0
469	20231122	130100	22457295	4495	4495	4495	4495	0
470	20231122	130000	22457295	4495	4495	4495	4495	0
471	20231122	125900	22457295	4495	4495	4495	4495	0
472	20231122	125800	22457295	4495	4495	4495	4495	0
473	20231122	125700	22457295	4495	4495	4495	4495	0
474	20231122	125600	22457295	4495	4495	4495	4495	0
475	20231122	125500	22457295	4495	4495	4495	4495	0
476	20231122	125400	22457295	4495	4495	4495	4495	0
477	20231122	125300	22457295	4495	4495	4495	4495	0
478	20231122	125200	22457295	4495	4495	4495	4495	0
479	20231122	125100	22457295	4495	4495	4495	4495	0
480	20231122	125000	22457295	4495	4495	4495	4495	0
481	20231122	124900	22457295	4495	4495	4495	4495	0
482	20231122	124800	22457295	4495	4495	4495	4495	0
483	20231122	124700	22457295	4495	4495	4495	4495	0
484	20231122	124600	22457295	4495	4495	4495	4495	0
485	20231122	124500	22457295	4495	4495	4495	4495	0
486	20231122	124400	22457295	4495	4495	4495	4495	0
487	20231122	124300	22457295	4495	4495	4495	4495	0
488	20231122	124200	22457295	4495	4495	4495	4495	0
489	20231122	124100	22457295	4495	4495	4495	4495	0
490	20231122	124000	22457295	4495	4495	4495	4495	5
491	20231122	123900	22434820	4490	4490	4490	4490	11
492	20231122	123800	22385430	4495	4495	4495	4495	0
493	20231122	123700	22385430	4495	4495	4495	4495	0
494	20231122	123600	22385430	4495	4495	4495	4495	0
495	20231122	123500	22385430	4495	4495	4495	4495	0
496	20231122	123400	22385430	4495	4495	4495	4495	0
497	20231122	123300	22385430	4495	4495	4495	4495	0
498	20231122	123200	22385430	4495	4495	4495	4495	0
499	20231122	123100	22385430	4495	4495	4495	4495	0
500	20231122	123000	22385430	4495	4495	4495	4495	2
501	20231122	122900	22376440	4490	4490	4490	4490	0
502	20231122	122800	22376440	4490	4490	4490	4490	0
503	20231122	122700	22376440	4490	4490	4490	4490	0
504	20231122	122600	22376440	4490	4490	4490	4490	0
505	20231122	122500	22376440	4490	4490	4490	4490	88
506	20231122	122400	21981320	4490	4490	4490	4490	0
507	20231122	122300	21981320	4490	4490	4490	4490	100
508	20231122	122200	21532320	4490	4490	4490	4490	0
509	20231122	122100	21532320	4490	4490	4490	4490	0
510	20231122	122000	21532320	4490	4490	4490	4490	0
511	20231122	121900	21532320	4490	4490	4490	4490	0
512	20231122	121800	21532320	4490	4490	4490	4490	50
513	20231122	121700	21307820	4490	4490	4490	4490	0
514	20231122	121600	21307820	4490	4490	4490	4490	0
515	20231122	121500	21307820	4490	4490	4490	4490	0
516	20231122	121400	21307820	4490	4490	4490	4490	0
517	20231122	121300	21307820	4490	4490	4490	4490	650
518	20231122	121200	18389320	4490	4490	4490	4490	0
519	20231122	121100	18389320	4490	4490	4490	4490	0
520	20231122	121000	18389320	4490	4490	4490	4490	0
521	20231122	120900	18389320	4490	4490	4490	4490	0
522	20231122	120800	18389320	4490	4490	4490	4490	0
523	20231122	120700	18389320	4490	4490	4490	4490	0
524	20231122	120600	18389320	4490	4490	4490	4490	0
525	20231122	120500	18389320	4490	4490	4490	4490	0
526	20231122	120400	18389320	4490	4490	4490	4490	0
527	20231122	120300	18389320	4490	4490	4490	4490	0
528	20231122	120200	18389320	4490	4490	4490	4490	0
529	20231122	120100	18389320	4490	4490	4490	4490	0
530	20231122	120000	18389320	4490	4490	4490	4490	0
531	20231122	115900	18389320	4490	4490	4490	4490	0
532	20231122	115800	18389320	4490	4490	4490	4490	0
533	20231122	115700	18389320	4490	4490	4490	4490	0
534	20231122	115600	18389320	4490	4490	4490	4490	0
535	20231122	115500	18389320	4490	4490	4490	4490	0
536	20231122	115400	18389320	4490	4490	4490	4490	0
537	20231122	115300	18389320	4490	4490	4490	4490	0
538	20231122	115200	18389320	4490	4490	4490	4490	0
539	20231122	115100	18389320	4490	4490	4490	4490	0
540	20231122	115000	18389320	4490	4490	4490	4490	0
541	20231122	114900	18389320	4490	4490	4495	4490	1403
542	20231122	114800	12088825	4490	4490	4490	4490	0
543	20231122	114700	12088825	4490	4490	4490	4490	0
544	20231122	114600	12088825	4490	4490	4490	4490	0
545	20231122	114500	12088825	4490	4490	4490	4490	0
546	20231122	114400	12088825	4490	4490	4490	4490	0
547	20231122	114300	12088825	4490	4490	4490	4490	0
548	20231122	114200	12088825	4490	4490	4490	4490	1
549	20231122	114100	12084335	4485	4485	4485	4485	0
550	20231122	114000	12084335	4485	4485	4485	4485	0
551	20231122	113900	12084335	4485	4485	4485	4485	0
552	20231122	113800	12084335	4485	4485	4485	4485	0
553	20231122	113700	12084335	4485	4485	4485	4485	0
554	20231122	113600	12084335	4485	4485	4485	4485	0
555	20231122	113500	12084335	4485	4485	4485	4485	0
556	20231122	113400	12084335	4485	4485	4485	4485	0
557	20231122	113300	12084335	4485	4485	4485	4485	0
558	20231122	113200	12084335	4485	4485	4485	4485	0
559	20231122	113100	12084335	4485	4485	4485	4485	0
560	20231122	113000	12084335	4485	4485	4485	4485	0
561	20231122	112900	12084335	4485	4485	4485	4485	0
562	20231122	112800	12084335	4485	4485	4485	4485	0
563	20231122	112700	12084335	4485	4485	4485	4485	0
564	20231122	112600	12084335	4485	4485	4485	4485	0
565	20231122	112500	12084335	4485	4485	4485	4485	0
566	20231122	112400	12084335	4485	4485	4485	4485	13
567	20231122	112300	12026030	4485	4485	4485	4485	0
568	20231122	112200	12026030	4485	4485	4485	4485	0
569	20231122	112100	12026030	4485	4485	4485	4485	87
570	20231122	112000	11635835	4485	4490	4490	4485	478
571	20231122	111900	9490810	4485	4490	4490	4485	200
572	20231122	111800	8593310	4490	4490	4490	4485	130
573	20231122	111700	8009860	4490	4490	4490	4490	0
574	20231122	111600	8009860	4490	4490	4490	4490	0
575	20231122	111500	8009860	4490	4490	4490	4490	0
576	20231122	111400	8009860	4490	4490	4490	4490	0
577	20231122	111300	8009860	4490	4490	4490	4490	0
578	20231122	111200	8009860	4490	4490	4490	4490	0
579	20231122	111100	8009860	4490	4490	4490	4490	0
580	20231122	111000	8009860	4490	4490	4490	4490	0
581	20231122	110900	8009860	4490	4490	4490	4490	0
582	20231122	110800	8009860	4490	4490	4490	4490	0
583	20231122	110700	8009860	4490	4490	4490	4490	0
584	20231122	110600	8009860	4490	4490	4490	4490	0
585	20231122	110500	8009860	4490	4490	4490	4490	0
586	20231122	110400	8009860	4490	4490	4490	4490	0
587	20231122	110300	8009860	4490	4490	4490	4490	0
588	20231122	110200	8009860	4490	4490	4490	4490	5
589	20231122	110100	7987410	4490	4490	4490	4490	0
590	20231122	110000	7987410	4490	4490	4490	4490	0
591	20231122	105900	7987410	4490	4490	4490	4490	0
592	20231122	105800	7987410	4490	4490	4490	4490	0
593	20231122	105700	7987410	4490	4490	4490	4490	0
594	20231122	105600	7987410	4490	4490	4490	4490	0
595	20231122	105500	7987410	4490	4490	4490	4490	0
596	20231122	105400	7987410	4490	4490	4490	4490	0
597	20231122	105300	7987410	4490	4490	4490	4490	0
598	20231122	105200	7987410	4490	4490	4490	4490	0
599	20231122	105100	7987410	4490	4490	4490	4490	0
600	20231122	105000	7987410	4490	4490	4490	4490	0
601	20231122	104900	7987410	4490	4490	4490	4490	0
602	20231122	104800	7987410	4490	4490	4490	4490	0
603	20231122	104700	7987410	4490	4490	4490	4490	0
604	20231122	104600	7987410	4490	4490	4490	4490	0
605	20231122	104500	7987410	4490	4490	4490	4490	0
606	20231122	104400	7987410	4490	4490	4490	4490	0
607	20231122	104300	7987410	4490	4490	4490	4490	0
608	20231122	104200	7987410	4490	4490	4490	4490	0
609	20231122	104100	7987410	4490	4490	4490	4490	0
610	20231122	104000	7987410	4490	4490	4490	4490	0
611	20231122	103900	7987410	4490	4490	4490	4490	0
612	20231122	103800	7987410	4490	4490	4490	4490	0
613	20231122	103700	7987410	4490	4490	4490	4490	3
614	20231122	103600	7973940	4490	4490	4490	4490	0
615	20231122	103500	7973940	4490	4490	4490	4490	1
616	20231122	103400	7969450	4490	4490	4490	4490	0
617	20231122	103300	7969450	4490	4490	4490	4490	0
618	20231122	103200	7969450	4490	4490	4490	4490	0
619	20231122	103100	7969450	4490	4490	4490	4490	0
620	20231122	103000	7969450	4490	4490	4490	4490	239
621	20231122	102900	6896340	4490	4490	4490	4490	0
622	20231122	102800	6896340	4490	4490	4490	4490	0
623	20231122	102700	6896340	4490	4490	4490	4490	0
624	20231122	102600	6896340	4490	4490	4490	4490	0
625	20231122	102500	6896340	4490	4490	4490	4490	0
626	20231122	102400	6896340	4490	4490	4490	4490	0
627	20231122	102300	6896340	4490	4490	4490	4490	0
628	20231122	102200	6896340	4490	4490	4490	4490	0
629	20231122	102100	6896340	4490	4490	4490	4490	0
630	20231122	102000	6896340	4490	4490	4490	4490	0
631	20231122	101900	6896340	4490	4490	4490	4490	3
632	20231122	101800	6882870	4485	4485	4485	4485	0
633	20231122	101700	6882870	4485	4485	4485	4485	0
634	20231122	101600	6882870	4485	4485	4485	4485	0
635	20231122	101500	6882870	4485	4485	4485	4485	0
636	20231122	101400	6882870	4485	4485	4485	4485	0
637	20231122	101300	6882870	4485	4485	4485	4485	0
638	20231122	101200	6882870	4485	4485	4485	4485	0
639	20231122	101100	6882870	4485	4485	4485	4485	0
640	20231122	101000	6882870	4485	4485	4485	4485	0
641	20231122	100900	6882870	4485	4485	4485	4485	0
642	20231122	100800	6882870	4485	4485	4485	4485	1
643	20231122	100700	6878385	4490	4490	4490	4490	0
644	20231122	100600	6878385	4490	4490	4490	4490	2
645	20231122	100500	6869405	4490	4490	4490	4490	0
646	20231122	100400	6869405	4490	4490	4490	4490	0
647	20231122	100300	6869405	4490	4490	4490	4490	313
648	20231122	100200	5464035	4490	4490	4490	4490	0
649	20231122	100100	5464035	4490	4490	4490	4490	0
650	20231122	100000	5464035	4490	4490	4490	4490	180
651	20231122	095900	4655835	4490	4490	4490	4490	0
652	20231122	095800	4655835	4490	4490	4490	4490	51
653	20231122	095700	4426845	4485	4485	4485	4485	0
654	20231122	095600	4426845	4485	4490	4490	4485	2
655	20231122	095500	4417870	4490	4490	4490	4490	0
656	20231122	095400	4417870	4490	4490	4490	4490	44
657	20231122	095300	4220310	4490	4490	4490	4490	0
658	20231122	095200	4220310	4490	4490	4490	4490	0
659	20231122	095100	4220310	4490	4490	4490	4490	0
660	20231122	095000	4220310	4490	4490	4490	4490	2
661	20231122	094900	4211330	4490	4490	4490	4490	1
662	20231122	094800	4206840	4475	4475	4475	4475	0
663	20231122	094700	4206840	4475	4475	4475	4475	0
664	20231122	094600	4206840	4475	4475	4475	4475	0
665	20231122	094500	4206840	4475	4475	4475	4475	0
666	20231122	094400	4206840	4475	4475	4475	4475	0
667	20231122	094300	4206840	4475	4475	4475	4475	1
668	20231122	094200	4202365	4475	4480	4480	4475	171
669	20231122	094100	3437135	4475	4475	4475	4475	0
670	20231122	094000	3437135	4475	4475	4475	4475	0
671	20231122	093900	3437135	4475	4475	4475	4475	0
672	20231122	093800	3437135	4475	4475	4475	4475	0
673	20231122	093700	3437135	4475	4475	4475	4475	0
674	20231122	093600	3437135	4475	4475	4475	4475	0
675	20231122	093500	3437135	4475	4475	4475	4475	2
676	20231122	093400	3428185	4475	4475	4475	4475	0
677	20231122	093300	3428185	4475	4475	4475	4475	0
678	20231122	093200	3428185	4475	4475	4475	4475	0
679	20231122	093100	3428185	4475	4475	4475	4475	0
680	20231122	093000	3428185	4475	4475	4475	4475	0
681	20231122	092900	3428185	4475	4475	4475	4475	0
682	20231122	092800	3428185	4475	4475	4475	4475	0
683	20231122	092700	3428185	4475	4475	4475	4475	0
684	20231122	092600	3428185	4475	4475	4475	4475	0
685	20231122	092500	3428185	4475	4475	4475	4475	0
686	20231122	092400	3428185	4475	4475	4475	4475	11
687	20231122	092300	3378960	4475	4475	4475	4475	0
688	20231122	092200	3378960	4475	4475	4475	4475	19
689	20231122	092100	3293935	4500	4500	4500	4500	0
690	20231122	092000	3293935	4500	4500	4500	4500	0
691	20231122	091900	3293935	4500	4500	4500	4500	0
692	20231122	091800	3293935	4500	4500	4500	4500	0
693	20231122	091700	3293935	4500	4500	4500	4500	0
694	20231122	091600	3293935	4500	4500	4500	4500	0
695	20231122	091500	3293935	4500	4500	4500	4500	9
696	20231122	091400	3253435	4500	4500	4500	4500	10
697	20231122	091300	3208435	4500	4500	4500	4500	0
698	20231122	091200	3208435	4500	4500	4500	4500	0
699	20231122	091100	3208435	4500	4500	4500	4500	20
700	20231122	091000	3118435	4500	4500	4500	4500	666
701	20231122	090900	121435	4470	4470	4470	4470	0
702	20231122	090800	121435	4470	4470	4470	4470	0
703	20231122	090700	121435	4470	4470	4470	4470	1
704	20231122	090600	116965	4460	4460	4460	4460	1
705	20231122	090500	112505	4500	4500	4500	4500	20
706	20231122	090400	22505	4500	4500	4500	4500	4
707	20231122	090300	4505	4505	4505	4505	4505	0
708	20231122	090200	4505	4505	4505	4505	4505	0
709	20231122	090100	4505	4505	4505	4505	4505	0
710	20231122	090000	4505	4505	4505	4505	4505	1