KissMeData/102950/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	200200	12238780	4055	4055	4055	4055	10
3	20231116	200100	12238780	4055	4055	4055	4055	0
4	20231116	200000	12238780	4055	4055	4055	4055	0
5	20231116	195900	12238780	4055	4055	4055	4055	0
6	20231116	195800	12238780	4055	4055	4055	4055	0
7	20231116	195700	12238780	4055	4055	4055	4055	0
8	20231116	195600	12238780	4055	4055	4055	4055	0
9	20231116	195500	12238780	4055	4055	4055	4055	0
10	20231116	195400	12238780	4055	4055	4055	4055	0
11	20231116	195300	12238780	4055	4055	4055	4055	0
12	20231116	195200	12238780	4055	4055	4055	4055	0
13	20231116	195100	12238780	4055	4055	4055	4055	0
14	20231116	195000	12238780	4055	4055	4055	4055	0
15	20231116	194900	12238780	4055	4055	4055	4055	0
16	20231116	194800	12238780	4055	4055	4055	4055	0
17	20231116	194700	12238780	4055	4055	4055	4055	0
18	20231116	194600	12238780	4055	4055	4055	4055	0
19	20231116	194500	12238780	4055	4055	4055	4055	0
20	20231116	194400	12238780	4055	4055	4055	4055	0
21	20231116	194300	12238780	4055	4055	4055	4055	0
22	20231116	194200	12238780	4055	4055	4055	4055	0
23	20231116	194100	12238780	4055	4055	4055	4055	0
24	20231116	194000	12238780	4055	4055	4055	4055	0
25	20231116	193900	12238780	4055	4055	4055	4055	0
26	20231116	193800	12238780	4055	4055	4055	4055	0
27	20231116	193700	12238780	4055	4055	4055	4055	0
28	20231116	193600	12238780	4055	4055	4055	4055	0
29	20231116	193500	12238780	4055	4055	4055	4055	0
30	20231116	193400	12238780	4055	4055	4055	4055	0
31	20231116	193300	12238780	4055	4055	4055	4055	0
32	20231116	193200	12238780	4055	4055	4055	4055	10
33	20231116	193100	12238780	4055	4055	4055	4055	0
34	20231116	193000	12238780	4055	4055	4055	4055	0
35	20231116	192900	12238780	4055	4055	4055	4055	0
36	20231116	192800	12238780	4055	4055	4055	4055	0
37	20231116	192700	12238780	4055	4055	4055	4055	0
38	20231116	192600	12238780	4055	4055	4055	4055	0
39	20231116	192500	12238780	4055	4055	4055	4055	0
40	20231116	192400	12238780	4055	4055	4055	4055	0
41	20231116	192300	12238780	4055	4055	4055	4055	0
42	20231116	192200	12238780	4055	4055	4055	4055	0
43	20231116	192100	12238780	4055	4055	4055	4055	0
44	20231116	192000	12238780	4055	4055	4055	4055	0
45	20231116	191900	12238780	4055	4055	4055	4055	0
46	20231116	191800	12238780	4055	4055	4055	4055	0
47	20231116	191700	12238780	4055	4055	4055	4055	0
48	20231116	191600	12238780	4055	4055	4055	4055	0
49	20231116	191500	12238780	4055	4055	4055	4055	0
50	20231116	191400	12238780	4055	4055	4055	4055	0
51	20231116	191300	12238780	4055	4055	4055	4055	0
52	20231116	191200	12238780	4055	4055	4055	4055	0
53	20231116	191100	12238780	4055	4055	4055	4055	0
54	20231116	191000	12238780	4055	4055	4055	4055	0
55	20231116	190900	12238780	4055	4055	4055	4055	0
56	20231116	190800	12238780	4055	4055	4055	4055	0
57	20231116	190700	12238780	4055	4055	4055	4055	0
58	20231116	190600	12238780	4055	4055	4055	4055	0
59	20231116	190500	12238780	4055	4055	4055	4055	0
60	20231116	190400	12238780	4055	4055	4055	4055	0
61	20231116	190300	12238780	4055	4055	4055	4055	0
62	20231116	190200	12238780	4055	4055	4055	4055	10
63	20231116	190100	12238780	4055	4055	4055	4055	0
64	20231116	190000	12238780	4055	4055	4055	4055	0
65	20231116	185900	12238780	4055	4055	4055	4055	0
66	20231116	185800	12238780	4055	4055	4055	4055	0
67	20231116	185700	12238780	4055	4055	4055	4055	0
68	20231116	185600	12238780	4055	4055	4055	4055	0
69	20231116	185500	12238780	4055	4055	4055	4055	0
70	20231116	185400	12238780	4055	4055	4055	4055	0
71	20231116	185300	12238780	4055	4055	4055	4055	0
72	20231116	185200	12238780	4055	4055	4055	4055	0
73	20231116	185100	12238780	4055	4055	4055	4055	0
74	20231116	185000	12238780	4055	4055	4055	4055	0
75	20231116	184900	12238780	4055	4055	4055	4055	0
76	20231116	184800	12238780	4055	4055	4055	4055	0
77	20231116	184700	12238780	4055	4055	4055	4055	0
78	20231116	184600	12238780	4055	4055	4055	4055	0
79	20231116	184500	12238780	4055	4055	4055	4055	0
80	20231116	184400	12238780	4055	4055	4055	4055	0
81	20231116	184300	12238780	4055	4055	4055	4055	0
82	20231116	184200	12238780	4055	4055	4055	4055	0
83	20231116	184100	12238780	4055	4055	4055	4055	0
84	20231116	184000	12238780	4055	4055	4055	4055	0
85	20231116	183900	12238780	4055	4055	4055	4055	0
86	20231116	183800	12238780	4055	4055	4055	4055	0
87	20231116	183700	12238780	4055	4055	4055	4055	0
88	20231116	183600	12238780	4055	4055	4055	4055	0
89	20231116	183500	12238780	4055	4055	4055	4055	0
90	20231116	183400	12238780	4055	4055	4055	4055	0
91	20231116	183300	12238780	4055	4055	4055	4055	0
92	20231116	183200	12238780	4055	4055	4055	4055	10
93	20231116	183100	12238780	4055	4055	4055	4055	0
94	20231116	183000	12238780	4055	4055	4055	4055	0
95	20231116	182900	12238780	4055	4055	4055	4055	0
96	20231116	182800	12238780	4055	4055	4055	4055	0
97	20231116	182700	12238780	4055	4055	4055	4055	0
98	20231116	182600	12238780	4055	4055	4055	4055	0
99	20231116	182500	12238780	4055	4055	4055	4055	0
100	20231116	182400	12238780	4055	4055	4055	4055	0
101	20231116	182300	12238780	4055	4055	4055	4055	0
102	20231116	182200	12238780	4055	4055	4055	4055	0
103	20231116	182100	12238780	4055	4055	4055	4055	0
104	20231116	182000	12238780	4055	4055	4055	4055	0
105	20231116	181900	12238780	4055	4055	4055	4055	0
106	20231116	181800	12238780	4055	4055	4055	4055	0
107	20231116	181700	12238780	4055	4055	4055	4055	0
108	20231116	181600	12238780	4055	4055	4055	4055	0
109	20231116	181500	12238780	4055	4055	4055	4055	0
110	20231116	181400	12238780	4055	4055	4055	4055	0
111	20231116	181300	12238780	4055	4055	4055	4055	0
112	20231116	181200	12238780	4055	4055	4055	4055	0
113	20231116	181100	12238780	4055	4055	4055	4055	0
114	20231116	181000	12238780	4055	4055	4055	4055	0
115	20231116	180900	12238780	4055	4055	4055	4055	0
116	20231116	180800	12238780	4055	4055	4055	4055	0
117	20231116	180700	12238780	4055	4055	4055	4055	0
118	20231116	180600	12238780	4055	4055	4055	4055	0
119	20231116	180500	12238780	4055	4055	4055	4055	0
120	20231116	180400	12238780	4055	4055	4055	4055	0
121	20231116	180300	12238780	4055	4055	4055	4055	0
122	20231116	180200	12238780	4055	4055	4055	4055	10
123	20231116	180100	12238780	4055	4055	4055	4055	0
124	20231116	180000	12238780	4055	4055	4055	4055	0
125	20231116	175900	12238780	4055	4055	4055	4055	0
126	20231116	175800	12238780	4055	4055	4055	4055	0
127	20231116	175700	12238780	4055	4055	4055	4055	0
128	20231116	175600	12238780	4055	4055	4055	4055	0
129	20231116	175500	12238780	4055	4055	4055	4055	0
130	20231116	175400	12238780	4055	4055	4055	4055	0
131	20231116	175300	12238780	4055	4055	4055	4055	0
132	20231116	175200	12238780	4055	4055	4055	4055	0
133	20231116	175100	12238780	4055	4055	4055	4055	0
134	20231116	175000	12238780	4055	4055	4055	4055	0
135	20231116	174900	12238780	4055	4055	4055	4055	0
136	20231116	174800	12238780	4055	4055	4055	4055	0
137	20231116	174700	12238780	4055	4055	4055	4055	0
138	20231116	174600	12238780	4055	4055	4055	4055	0
139	20231116	174500	12238780	4055	4055	4055	4055	0
140	20231116	174400	12238780	4055	4055	4055	4055	0
141	20231116	174300	12238780	4055	4055	4055	4055	0
142	20231116	174200	12238780	4055	4055	4055	4055	0
143	20231116	174100	12238780	4055	4055	4055	4055	0
144	20231116	174000	12238780	4055	4055	4055	4055	0
145	20231116	173900	12238780	4055	4055	4055	4055	0
146	20231116	173800	12238780	4055	4055	4055	4055	0
147	20231116	173700	12238780	4055	4055	4055	4055	0
148	20231116	173600	12238780	4055	4055	4055	4055	0
149	20231116	173500	12238780	4055	4055	4055	4055	0
150	20231116	173400	12238780	4055	4055	4055	4055	0
151	20231116	173300	12238780	4055	4055	4055	4055	0
152	20231116	173200	12238780	4055	4055	4055	4055	10
153	20231116	173100	12238780	4055	4055	4055	4055	0
154	20231116	173000	12238780	4055	4055	4055	4055	0
155	20231116	172900	12238780	4055	4055	4055	4055	0
156	20231116	172800	12238780	4055	4055	4055	4055	0
157	20231116	172700	12238780	4055	4055	4055	4055	0
158	20231116	172600	12238780	4055	4055	4055	4055	0
159	20231116	172500	12238780	4055	4055	4055	4055	0
160	20231116	172400	12238780	4055	4055	4055	4055	0
161	20231116	172300	12238780	4055	4055	4055	4055	0
162	20231116	172200	12238780	4055	4055	4055	4055	0
163	20231116	172100	12238780	4055	4055	4055	4055	0
164	20231116	172000	12238780	4055	4055	4055	4055	0
165	20231116	171900	12238780	4055	4055	4055	4055	0
166	20231116	171800	12238780	4055	4055	4055	4055	0
167	20231116	171700	12238780	4055	4055	4055	4055	0
168	20231116	171600	12238780	4055	4055	4055	4055	0
169	20231116	171500	12238780	4055	4055	4055	4055	0
170	20231116	171400	12238780	4055	4055	4055	4055	0
171	20231116	171300	12238780	4055	4055	4055	4055	0
172	20231116	171200	12238780	4055	4055	4055	4055	0
173	20231116	171100	12238780	4055	4055	4055	4055	0
174	20231116	171000	12238780	4055	4055	4055	4055	0
175	20231116	170900	12238780	4055	4055	4055	4055	0
176	20231116	170800	12238780	4055	4055	4055	4055	0
177	20231116	170700	12238780	4055	4055	4055	4055	0
178	20231116	170600	12238780	4055	4055	4055	4055	0
179	20231116	170500	12238780	4055	4055	4055	4055	0
180	20231116	170400	12238780	4055	4055	4055	4055	0
181	20231116	170300	12238780	4055	4055	4055	4055	0
182	20231116	170200	12238780	4055	4055	4055	4055	10
183	20231116	170100	12238780	4055	4055	4055	4055	0
184	20231116	170000	12238780	4055	4055	4055	4055	0
185	20231116	165900	12238780	4055	4055	4055	4055	0
186	20231116	165800	12238780	4055	4055	4055	4055	0
187	20231116	165700	12238780	4055	4055	4055	4055	0
188	20231116	165600	12238780	4055	4055	4055	4055	0
189	20231116	165500	12238780	4055	4055	4055	4055	0
190	20231116	165400	12238780	4055	4055	4055	4055	0
191	20231116	165300	12238780	4055	4055	4055	4055	0
192	20231116	165200	12238780	4055	4055	4055	4055	0
193	20231116	165100	12238780	4055	4055	4055	4055	0
194	20231116	165000	12238780	4055	4055	4055	4055	0
195	20231116	164900	12238780	4055	4055	4055	4055	0
196	20231116	164800	12238780	4055	4055	4055	4055	0
197	20231116	164700	12238780	4055	4055	4055	4055	0
198	20231116	164600	12238780	4055	4055	4055	4055	0
199	20231116	164500	12238780	4055	4055	4055	4055	0
200	20231116	164400	12238780	4055	4055	4055	4055	0
201	20231116	164300	12238780	4055	4055	4055	4055	0
202	20231116	164200	12238780	4055	4055	4055	4055	0
203	20231116	164100	12238780	4055	4055	4055	4055	0
204	20231116	164000	12238780	4055	4055	4055	4055	0
205	20231116	163900	12238780	4055	4055	4055	4055	0
206	20231116	163800	12238780	4055	4055	4055	4055	0
207	20231116	163700	12238780	4055	4055	4055	4055	0
208	20231116	163600	12238780	4055	4055	4055	4055	0
209	20231116	163500	12238780	4055	4055	4055	4055	0
210	20231116	163400	12238780	4055	4055	4055	4055	0
211	20231116	163300	12238780	4055	4055	4055	4055	0
212	20231116	163200	12238780	4055	4055	4055	4055	10
213	20231116	163100	12238780	4055	4055	4055	4055	0
214	20231116	163000	12238780	4055	4055	4055	4055	10
215	20231116	162900	12198230	4105	4105	4105	4105	0
216	20231116	162800	12198230	4105	4105	4105	4105	0
217	20231116	162700	12198230	4105	4105	4105	4105	0
218	20231116	162600	12198230	4105	4105	4105	4105	0
219	20231116	162500	12198230	4105	4105	4105	4105	0
220	20231116	162400	12198230	4105	4105	4105	4105	0
221	20231116	162300	12198230	4105	4105	4105	4105	0
222	20231116	162200	12198230	4105	4105	4105	4105	0
223	20231116	162100	12198230	4105	4105	4105	4105	0
224	20231116	162000	12198230	4105	4105	4105	4105	0
225	20231116	161900	12198230	4105	4055	4105	4055	45
226	20231116	161800	12015705	4100	4100	4100	4100	1
227	20231116	161700	12011605	4055	4055	4055	4055	0
228	20231116	161600	12011605	4055	4055	4055	4055	0
229	20231116	161500	12011605	4055	4055	4055	4055	0
230	20231116	161400	12011605	4055	4070	4070	4055	14
231	20231116	161300	11954810	4100	4100	4100	4100	0
232	20231116	161200	11954810	4100	4100	4100	4100	0
233	20231116	161100	11954810	4100	4100	4100	4100	0
234	20231116	161000	11954810	4100	4100	4100	4100	0
235	20231116	160900	11954810	4100	4100	4100	4100	0
236	20231116	160800	11954810	4100	4100	4100	4100	0
237	20231116	160700	11954810	4100	4100	4100	4100	0
238	20231116	160600	11954810	4100	4100	4100	4100	0
239	20231116	160500	11954810	4100	4100	4100	4100	0
240	20231116	160400	11954810	4100	4100	4100	4100	0
241	20231116	160300	11954810	4100	4100	4100	4100	0
242	20231116	160200	11954810	4100	4100	4100	4100	0
243	20231116	160100	11954810	4100	4100	4100	4100	0
244	20231116	160000	11954810	4100	4100	4100	4100	0
245	20231116	155900	11954810	4100	4100	4100	4100	0
246	20231116	155800	11954810	4100	4100	4100	4100	0
247	20231116	155700	11954810	4100	4100	4100	4100	0
248	20231116	155600	11954810	4100	4100	4100	4100	0
249	20231116	155500	11954810	4100	4100	4100	4100	0
250	20231116	155400	11954810	4100	4100	4100	4100	0
251	20231116	155300	11954810	4100	4100	4100	4100	0
252	20231116	155200	11954810	4100	4100	4100	4100	0
253	20231116	155100	11954810	4100	4100	4100	4100	0
254	20231116	155000	11954810	4100	4100	4100	4100	0
255	20231116	154900	11954810	4100	4100	4100	4100	1
256	20231116	154800	11950710	4105	4105	4105	4105	0
257	20231116	154700	11950710	4105	4105	4105	4105	0
258	20231116	154600	11950710	4105	4105	4105	4105	0
259	20231116	154500	11950710	4105	4105	4105	4105	0
260	20231116	154400	11950710	4105	4105	4105	4105	0
261	20231116	154300	11950710	4105	4105	4105	4105	0
262	20231116	154200	11950710	4105	4105	4105	4105	8
263	20231116	154100	11917870	4105	4105	4105	4105	0
264	20231116	154000	11917870	4105	4105	4105	4105	0
265	20231116	153900	11917870	4105	4105	4105	4105	0
266	20231116	153800	11917870	4105	4105	4105	4105	0
267	20231116	153700	11917870	4105	4105	4105	4105	0
268	20231116	153600	11917870	4105	4105	4105	4105	0
269	20231116	153500	11917870	4105	4105	4105	4105	0
270	20231116	153400	11917870	4105	4105	4105	4105	0
271	20231116	153300	11917870	4105	4105	4105	4105	0
272	20231116	153200	11917870	4105	4105	4105	4105	0
273	20231116	153100	11917870	4105	4105	4105	4105	0
274	20231116	153000	11917870	4105	4105	4105	4105	0
275	20231116	152900	11917870	4105	4105	4105	4105	0
276	20231116	152800	11917870	4105	4105	4105	4105	0
277	20231116	152700	11917870	4105	4105	4105	4105	0
278	20231116	152600	11917870	4105	4105	4105	4105	0
279	20231116	152500	11917870	4105	4105	4105	4105	0
280	20231116	152400	11917870	4105	4105	4105	4105	0
281	20231116	152300	11917870	4105	4105	4105	4105	0
282	20231116	152200	11917870	4105	4105	4105	4105	0
283	20231116	152100	11917870	4105	4105	4105	4105	0
284	20231116	152000	11917870	4105	4105	4105	4105	0
285	20231116	151900	11917870	4105	4105	4105	4105	0
286	20231116	151800	11917870	4105	4105	4105	4105	0
287	20231116	151700	11917870	4105	4105	4105	4105	0
288	20231116	151600	11917870	4105	4105	4105	4105	0
289	20231116	151500	11917870	4105	4105	4105	4105	0
290	20231116	151400	11917870	4105	4105	4105	4105	0
291	20231116	151300	11917870	4105	4105	4105	4105	0
292	20231116	151200	11917870	4105	4105	4105	4105	0
293	20231116	151100	11917870	4105	4105	4105	4105	0
294	20231116	151000	11917870	4105	4105	4105	4105	0
295	20231116	150900	11917870	4105	4105	4105	4105	0
296	20231116	150800	11917870	4105	4105	4105	4105	0
297	20231116	150700	11917870	4105	4105	4105	4105	0
298	20231116	150600	11917870	4105	4105	4105	4105	0
299	20231116	150500	11917870	4105	4105	4105	4105	1
300	20231116	150400	11913765	4060	4060	4060	4060	0
301	20231116	150300	11913765	4060	4060	4060	4060	290
302	20231116	150200	10736365	4060	4060	4060	4060	1
303	20231116	150100	10732305	4060	4060	4060	4060	0
304	20231116	150000	10732305	4060	4060	4060	4060	0
305	20231116	145900	10732305	4060	4060	4060	4060	0
306	20231116	145800	10732305	4060	4065	4065	4060	151
307	20231116	145700	10119170	4060	4060	4060	4060	0
308	20231116	145600	10119170	4060	4060	4060	4060	100
309	20231116	145500	9713170	4060	4060	4060	4060	0
310	20231116	145400	9713170	4060	4060	4060	4060	0
311	20231116	145300	9713170	4060	4065	4065	4060	1043
312	20231116	145200	5478220	4105	4105	4105	4105	0
313	20231116	145100	5478220	4105	4105	4105	4105	0
314	20231116	145000	5478220	4105	4105	4105	4105	0
315	20231116	144900	5478220	4105	4105	4105	4105	0
316	20231116	144800	5478220	4105	4105	4105	4105	0
317	20231116	144700	5478220	4105	4105	4105	4105	0
318	20231116	144600	5478220	4105	4105	4105	4105	0
319	20231116	144500	5478220	4105	4105	4105	4105	1
320	20231116	144400	5474115	4105	4105	4105	4105	0
321	20231116	144300	5474115	4105	4105	4105	4105	0
322	20231116	144200	5474115	4105	4105	4105	4105	0
323	20231116	144100	5474115	4105	4105	4105	4105	0
324	20231116	144000	5474115	4105	4105	4105	4105	0
325	20231116	143900	5474115	4105	4105	4105	4105	10
326	20231116	143800	5433065	4110	4110	4110	4110	0
327	20231116	143700	5433065	4110	4110	4110	4110	0
328	20231116	143600	5433065	4110	4110	4110	4110	0
329	20231116	143500	5433065	4110	4110	4110	4110	0
330	20231116	143400	5433065	4110	4110	4110	4110	0
331	20231116	143300	5433065	4110	4110	4110	4110	0
332	20231116	143200	5433065	4110	4110	4110	4110	0
333	20231116	143100	5433065	4110	4110	4110	4110	0
334	20231116	143000	5433065	4110	4110	4110	4110	0
335	20231116	142900	5433065	4110	4110	4110	4110	0
336	20231116	142800	5433065	4110	4110	4110	4110	0
337	20231116	142700	5433065	4110	4110	4110	4110	0
338	20231116	142600	5433065	4110	4110	4110	4110	0
339	20231116	142500	5433065	4110	4110	4110	4110	0
340	20231116	142400	5433065	4110	4110	4110	4110	0
341	20231116	142300	5433065	4110	4110	4110	4110	0
342	20231116	142200	5433065	4110	4110	4110	4110	1
343	20231116	142100	5428955	4065	4090	4090	4065	100
344	20231116	142000	5021020	4115	4115	4115	4115	0
345	20231116	141900	5021020	4115	4115	4115	4115	0
346	20231116	141800	5021020	4115	4115	4115	4115	0
347	20231116	141700	5021020	4115	4115	4115	4115	0
348	20231116	141600	5021020	4115	4115	4115	4115	0
349	20231116	141500	5021020	4115	4115	4115	4115	0
350	20231116	141400	5021020	4115	4115	4115	4115	0
351	20231116	141300	5021020	4115	4115	4115	4115	0
352	20231116	141200	5021020	4115	4115	4115	4115	0
353	20231116	141100	5021020	4115	4115	4115	4115	0
354	20231116	141000	5021020	4115	4115	4115	4115	0
355	20231116	140900	5021020	4115	4115	4115	4115	0
356	20231116	140800	5021020	4115	4115	4115	4115	0
357	20231116	140700	5021020	4115	4115	4115	4115	0
358	20231116	140600	5021020	4115	4115	4115	4115	0
359	20231116	140500	5021020	4115	4115	4115	4115	0
360	20231116	140400	5021020	4115	4115	4115	4115	0
361	20231116	140300	5021020	4115	4115	4115	4115	0
362	20231116	140200	5021020	4115	4115	4115	4115	0
363	20231116	140100	5021020	4115	4115	4115	4115	0
364	20231116	140000	5021020	4115	4115	4115	4115	0
365	20231116	135900	5021020	4115	4115	4115	4115	0
366	20231116	135800	5021020	4115	4115	4115	4115	0
367	20231116	135700	5021020	4115	4115	4115	4115	0
368	20231116	135600	5021020	4115	4115	4115	4115	0
369	20231116	135500	5021020	4115	4115	4115	4115	0
370	20231116	135400	5021020	4115	4115	4115	4115	0
371	20231116	135300	5021020	4115	4115	4115	4115	0
372	20231116	135200	5021020	4115	4115	4115	4115	0
373	20231116	135100	5021020	4115	4115	4115	4115	0
374	20231116	135000	5021020	4115	4115	4115	4115	0
375	20231116	134900	5021020	4115	4115	4115	4115	1
376	20231116	134800	5016905	4090	4090	4090	4090	0
377	20231116	134700	5016905	4090	4100	4100	4090	44
378	20231116	134600	4836935	4120	4120	4120	4120	0
379	20231116	134500	4836935	4120	4120	4120	4120	0
380	20231116	134400	4836935	4120	4120	4120	4120	0
381	20231116	134300	4836935	4120	4120	4120	4120	0
382	20231116	134200	4836935	4120	4120	4120	4120	0
383	20231116	134100	4836935	4120	4120	4120	4120	0
384	20231116	134000	4836935	4120	4120	4120	4120	0
385	20231116	133900	4836935	4120	4120	4120	4120	0
386	20231116	133800	4836935	4120	4120	4120	4120	0
387	20231116	133700	4836935	4120	4120	4120	4120	0
388	20231116	133600	4836935	4120	4120	4120	4120	0
389	20231116	133500	4836935	4120	4120	4120	4120	0
390	20231116	133400	4836935	4120	4120	4120	4120	0
391	20231116	133300	4836935	4120	4120	4120	4120	0
392	20231116	133200	4836935	4120	4120	4120	4120	0
393	20231116	133100	4836935	4120	4120	4120	4120	0
394	20231116	133000	4836935	4120	4120	4120	4120	0
395	20231116	132900	4836935	4120	4120	4120	4120	0
396	20231116	132800	4836935	4120	4120	4120	4120	0
397	20231116	132700	4836935	4120	4120	4120	4120	0
398	20231116	132600	4836935	4120	4120	4120	4120	0
399	20231116	132500	4836935	4120	4120	4120	4120	0
400	20231116	132400	4836935	4120	4120	4120	4120	0
401	20231116	132300	4836935	4120	4120	4120	4120	0
402	20231116	132200	4836935	4120	4120	4120	4120	0
403	20231116	132100	4836935	4120	4120	4120	4120	4
404	20231116	132000	4820455	4085	4085	4085	4085	0
405	20231116	131900	4820455	4085	4085	4085	4085	0
406	20231116	131800	4820455	4085	4085	4085	4085	0
407	20231116	131700	4820455	4085	4085	4085	4085	0
408	20231116	131600	4820455	4085	4085	4085	4085	0
409	20231116	131500	4820455	4085	4085	4085	4085	0
410	20231116	131400	4820455	4085	4085	4085	4085	0
411	20231116	131300	4820455	4085	4085	4085	4085	0
412	20231116	131200	4820455	4085	4085	4085	4085	0
413	20231116	131100	4820455	4085	4085	4085	4085	0
414	20231116	131000	4820455	4085	4085	4085	4085	0
415	20231116	130900	4820455	4085	4085	4085	4085	0
416	20231116	130800	4820455	4085	4085	4085	4085	1
417	20231116	130700	4816370	4125	4125	4125	4125	0
418	20231116	130600	4816370	4125	4125	4125	4125	0
419	20231116	130500	4816370	4125	4125	4125	4125	0
420	20231116	130400	4816370	4125	4125	4125	4125	0
421	20231116	130300	4816370	4125	4125	4125	4125	0
422	20231116	130200	4816370	4125	4125	4125	4125	0
423	20231116	130100	4816370	4125	4125	4125	4125	0
424	20231116	130000	4816370	4125	4125	4125	4125	0
425	20231116	125900	4816370	4125	4125	4125	4125	0
426	20231116	125800	4816370	4125	4125	4125	4125	0
427	20231116	125700	4816370	4125	4125	4125	4125	0
428	20231116	125600	4816370	4125	4125	4125	4125	0
429	20231116	125500	4816370	4125	4125	4125	4125	0
430	20231116	125400	4816370	4125	4125	4125	4125	0
431	20231116	125300	4816370	4125	4125	4125	4125	0
432	20231116	125200	4816370	4125	4125	4125	4125	0
433	20231116	125100	4816370	4125	4125	4125	4125	0
434	20231116	125000	4816370	4125	4125	4125	4125	0
435	20231116	124900	4816370	4125	4125	4125	4125	0
436	20231116	124800	4816370	4125	4125	4125	4125	0
437	20231116	124700	4816370	4125	4125	4125	4125	0
438	20231116	124600	4816370	4125	4125	4125	4125	0
439	20231116	124500	4816370	4125	4125	4125	4125	0
440	20231116	124400	4816370	4125	4125	4125	4125	0
441	20231116	124300	4816370	4125	4125	4125	4125	0
442	20231116	124200	4816370	4125	4125	4125	4125	0
443	20231116	124100	4816370	4125	4125	4125	4125	0
444	20231116	124000	4816370	4125	4125	4125	4125	0
445	20231116	123900	4816370	4125	4125	4125	4125	0
446	20231116	123800	4816370	4125	4125	4125	4125	0
447	20231116	123700	4816370	4125	4125	4125	4125	0
448	20231116	123600	4816370	4125	4125	4125	4125	0
449	20231116	123500	4816370	4125	4125	4125	4125	0
450	20231116	123400	4816370	4125	4125	4125	4125	0
451	20231116	123300	4816370	4125	4125	4125	4125	0
452	20231116	123200	4816370	4125	4125	4125	4125	0
453	20231116	123100	4816370	4125	4125	4125	4125	0
454	20231116	123000	4816370	4125	4125	4125	4125	0
455	20231116	122900	4816370	4125	4125	4125	4125	0
456	20231116	122800	4816370	4125	4125	4125	4125	0
457	20231116	122700	4816370	4125	4125	4125	4125	0
458	20231116	122600	4816370	4125	4125	4125	4125	0
459	20231116	122500	4816370	4125	4125	4125	4125	0
460	20231116	122400	4816370	4125	4125	4125	4125	0
461	20231116	122300	4816370	4125	4125	4125	4125	0
462	20231116	122200	4816370	4125	4125	4125	4125	0
463	20231116	122100	4816370	4125	4125	4125	4125	0
464	20231116	122000	4816370	4125	4125	4125	4125	0
465	20231116	121900	4816370	4125	4125	4125	4125	0
466	20231116	121800	4816370	4125	4125	4125	4125	0
467	20231116	121700	4816370	4125	4125	4125	4125	0
468	20231116	121600	4816370	4125	4125	4125	4125	0
469	20231116	121500	4816370	4125	4125	4125	4125	0
470	20231116	121400	4816370	4125	4125	4125	4125	0
471	20231116	121300	4816370	4125	4125	4125	4125	0
472	20231116	121200	4816370	4125	4125	4125	4125	0
473	20231116	121100	4816370	4125	4125	4125	4125	0
474	20231116	121000	4816370	4125	4125	4125	4125	0
475	20231116	120900	4816370	4125	4125	4125	4125	0
476	20231116	120800	4816370	4125	4125	4125	4125	0
477	20231116	120700	4816370	4125	4125	4125	4125	0
478	20231116	120600	4816370	4125	4125	4125	4125	1
479	20231116	120500	4812245	4010	4010	4010	4010	0
480	20231116	120400	4812245	4010	4100	4100	4010	300
481	20231116	120300	3599765	4100	4100	4100	4100	0
482	20231116	120200	3599765	4100	4100	4100	4100	202
483	20231116	120100	2771565	4130	4130	4130	4130	0
484	20231116	120000	2771565	4130	4130	4130	4130	2
485	20231116	115900	2763305	4100	4100	4100	4100	0
486	20231116	115800	2763305	4100	4100	4100	4100	0
487	20231116	115700	2763305	4100	4100	4100	4100	0
488	20231116	115600	2763305	4100	4100	4100	4100	0
489	20231116	115500	2763305	4100	4100	4100	4100	0
490	20231116	115400	2763305	4100	4100	4100	4100	201
491	20231116	115300	1939205	4130	4130	4130	4130	0
492	20231116	115200	1939205	4130	4130	4130	4130	0
493	20231116	115100	1939205	4130	4130	4130	4130	2
494	20231116	115000	1930945	4100	4100	4100	4100	0
495	20231116	114900	1930945	4100	4100	4100	4100	0
496	20231116	114800	1930945	4100	4100	4100	4100	0
497	20231116	114700	1930945	4100	4100	4100	4100	201
498	20231116	114600	1106845	4150	4150	4150	4150	0
499	20231116	114500	1106845	4150	4150	4150	4150	0
500	20231116	114400	1106845	4150	4150	4150	4150	0
501	20231116	114300	1106845	4150	4150	4150	4150	0
502	20231116	114200	1106845	4150	4150	4150	4150	0
503	20231116	114100	1106845	4150	4150	4150	4150	0
504	20231116	114000	1106845	4150	4150	4150	4150	0
505	20231116	113900	1106845	4150	4150	4150	4150	0
506	20231116	113800	1106845	4150	4150	4150	4150	0
507	20231116	113700	1106845	4150	4150	4150	4150	0
508	20231116	113600	1106845	4150	4150	4150	4150	0
509	20231116	113500	1106845	4150	4150	4150	4150	0
510	20231116	113400	1106845	4150	4150	4150	4150	0
511	20231116	113300	1106845	4150	4150	4150	4150	0
512	20231116	113200	1106845	4150	4150	4150	4150	0
513	20231116	113100	1106845	4150	4150	4150	4150	0
514	20231116	113000	1106845	4150	4150	4150	4150	0
515	20231116	112900	1106845	4150	4150	4150	4150	0
516	20231116	112800	1106845	4150	4150	4150	4150	0
517	20231116	112700	1106845	4150	4150	4150	4150	0
518	20231116	112600	1106845	4150	4150	4150	4150	0
519	20231116	112500	1106845	4150	4150	4150	4150	0
520	20231116	112400	1106845	4150	4150	4150	4150	0
521	20231116	112300	1106845	4150	4150	4150	4150	0
522	20231116	112200	1106845	4150	4150	4150	4150	0
523	20231116	112100	1106845	4150	4150	4150	4150	0
524	20231116	112000	1106845	4150	4150	4150	4150	0
525	20231116	111900	1106845	4150	4150	4150	4150	0
526	20231116	111800	1106845	4150	4150	4150	4150	0
527	20231116	111700	1106845	4150	4150	4150	4150	0
528	20231116	111600	1106845	4150	4150	4150	4150	0
529	20231116	111500	1106845	4150	4150	4150	4150	0
530	20231116	111400	1106845	4150	4150	4150	4150	0
531	20231116	111300	1106845	4150	4150	4150	4150	0
532	20231116	111200	1106845	4150	4150	4150	4150	0
533	20231116	111100	1106845	4150	4150	4150	4150	0
534	20231116	111000	1106845	4150	4150	4150	4150	0
535	20231116	110900	1106845	4150	4150	4150	4150	0
536	20231116	110800	1106845	4150	4150	4150	4150	0
537	20231116	110700	1106845	4150	4150	4150	4150	0
538	20231116	110600	1106845	4150	4150	4150	4150	0
539	20231116	110500	1106845	4150	4150	4150	4150	2
540	20231116	110400	1098545	4100	4100	4100	4100	0
541	20231116	110300	1098545	4100	4100	4100	4100	0
542	20231116	110200	1098545	4100	4100	4100	4100	0
543	20231116	110100	1098545	4100	4100	4100	4100	0
544	20231116	110000	1098545	4100	4110	4110	4100	34
545	20231116	105900	959135	4150	4150	4150	4150	0
546	20231116	105800	959135	4150	4150	4150	4150	0
547	20231116	105700	959135	4150	4150	4150	4150	0
548	20231116	105600	959135	4150	4150	4150	4150	0
549	20231116	105500	959135	4150	4150	4150	4150	0
550	20231116	105400	959135	4150	4150	4150	4150	0
551	20231116	105300	959135	4150	4150	4150	4150	0
552	20231116	105200	959135	4150	4150	4150	4150	0
553	20231116	105100	959135	4150	4150	4150	4150	0
554	20231116	105000	959135	4150	4150	4150	4150	0
555	20231116	104900	959135	4150	4150	4150	4150	0
556	20231116	104800	959135	4150	4150	4150	4150	0
557	20231116	104700	959135	4150	4150	4150	4150	0
558	20231116	104600	959135	4150	4150	4150	4150	0
559	20231116	104500	959135	4150	4150	4150	4150	1
560	20231116	104400	954985	4110	4110	4110	4110	0
561	20231116	104300	954985	4110	4110	4110	4110	0
562	20231116	104200	954985	4110	4110	4110	4110	0
563	20231116	104100	954985	4110	4110	4110	4110	0
564	20231116	104000	954985	4110	4110	4110	4110	0
565	20231116	103900	954985	4110	4110	4110	4110	0
566	20231116	103800	954985	4110	4110	4110	4110	12
567	20231116	103700	905665	4110	4110	4110	4110	17
568	20231116	103600	835795	4175	4175	4175	4175	0
569	20231116	103500	835795	4175	4175	4175	4175	0
570	20231116	103400	835795	4175	4175	4175	4175	0
571	20231116	103300	835795	4175	4175	4175	4175	0
572	20231116	103200	835795	4175	4175	4175	4175	0
573	20231116	103100	835795	4175	4175	4175	4175	0
574	20231116	103000	835795	4175	4175	4175	4175	0
575	20231116	102900	835795	4175	4175	4175	4175	0
576	20231116	102800	835795	4175	4175	4175	4175	0
577	20231116	102700	835795	4175	4175	4175	4175	0
578	20231116	102600	835795	4175	4175	4175	4175	0
579	20231116	102500	835795	4175	4175	4175	4175	0
580	20231116	102400	835795	4175	4175	4175	4175	0
581	20231116	102300	835795	4175	4175	4175	4175	0
582	20231116	102200	835795	4175	4175	4175	4175	0
583	20231116	102100	835795	4175	4175	4175	4175	0
584	20231116	102000	835795	4175	4175	4175	4175	0
585	20231116	101900	835795	4175	4175	4175	4175	0
586	20231116	101800	835795	4175	4175	4175	4175	0
587	20231116	101700	835795	4175	4175	4175	4175	0
588	20231116	101600	835795	4175	4175	4175	4175	0
589	20231116	101500	835795	4175	4175	4175	4175	0
590	20231116	101400	835795	4175	4175	4175	4175	100
591	20231116	101300	418295	4195	4195	4195	4195	0
592	20231116	101200	418295	4195	4195	4195	4195	0
593	20231116	101100	418295	4195	4195	4195	4195	0
594	20231116	101000	418295	4195	4195	4195	4195	0
595	20231116	100900	418295	4195	4195	4195	4195	0
596	20231116	100800	418295	4195	4195	4195	4195	1
597	20231116	100700	414100	4100	4100	4100	4100	0
598	20231116	100600	414100	4100	4100	4100	4100	0
599	20231116	100500	414100	4100	4100	4100	4100	0
600	20231116	100400	414100	4100	4100	4100	4100	0
601	20231116	100300	414100	4100	4100	4100	4100	100
602	20231116	100200	4100	4100	4100	4100	4100	1
603	20231116	100100	0	4100	4100	4100	4100	0
604	20231116	100000	0	4100	4100	4100	4100	0