KissMeData/338100/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	210100	111907710	4390	4390	4390	4390	424
3	20231116	210000	111907710	4390	4390	4390	4390	0
4	20231116	205900	111907710	4390	4390	4390	4390	0
5	20231116	205800	111907710	4390	4390	4390	4390	0
6	20231116	205700	111907710	4390	4390	4390	4390	0
7	20231116	205600	111907710	4390	4390	4390	4390	0
8	20231116	205500	111907710	4390	4390	4390	4390	0
9	20231116	205400	111907710	4390	4390	4390	4390	0
10	20231116	205300	111907710	4390	4390	4390	4390	0
11	20231116	205200	111907710	4390	4390	4390	4390	0
12	20231116	205100	111907710	4390	4390	4390	4390	0
13	20231116	205000	111907710	4390	4390	4390	4390	0
14	20231116	204900	111907710	4390	4390	4390	4390	0
15	20231116	204800	111907710	4390	4390	4390	4390	0
16	20231116	204700	111907710	4390	4390	4390	4390	0
17	20231116	204600	111907710	4390	4390	4390	4390	0
18	20231116	204500	111907710	4390	4390	4390	4390	0
19	20231116	204400	111907710	4390	4390	4390	4390	0
20	20231116	204300	111907710	4390	4390	4390	4390	0
21	20231116	204200	111907710	4390	4390	4390	4390	0
22	20231116	204100	111907710	4390	4390	4390	4390	0
23	20231116	204000	111907710	4390	4390	4390	4390	0
24	20231116	203900	111907710	4390	4390	4390	4390	0
25	20231116	203800	111907710	4390	4390	4390	4390	0
26	20231116	203700	111907710	4390	4390	4390	4390	0
27	20231116	203600	111907710	4390	4390	4390	4390	0
28	20231116	203500	111907710	4390	4390	4390	4390	0
29	20231116	203400	111907710	4390	4390	4390	4390	0
30	20231116	203300	111907710	4390	4390	4390	4390	0
31	20231116	203200	111907710	4390	4390	4390	4390	0
32	20231116	203100	111907710	4390	4390	4390	4390	424
33	20231116	203000	111907710	4390	4390	4390	4390	0
34	20231116	202900	111907710	4390	4390	4390	4390	0
35	20231116	202800	111907710	4390	4390	4390	4390	0
36	20231116	202700	111907710	4390	4390	4390	4390	0
37	20231116	202600	111907710	4390	4390	4390	4390	0
38	20231116	202500	111907710	4390	4390	4390	4390	0
39	20231116	202400	111907710	4390	4390	4390	4390	0
40	20231116	202300	111907710	4390	4390	4390	4390	0
41	20231116	202200	111907710	4390	4390	4390	4390	0
42	20231116	202100	111907710	4390	4390	4390	4390	0
43	20231116	202000	111907710	4390	4390	4390	4390	0
44	20231116	201900	111907710	4390	4390	4390	4390	0
45	20231116	201800	111907710	4390	4390	4390	4390	0
46	20231116	201700	111907710	4390	4390	4390	4390	0
47	20231116	201600	111907710	4390	4390	4390	4390	0
48	20231116	201500	111907710	4390	4390	4390	4390	0
49	20231116	201400	111907710	4390	4390	4390	4390	0
50	20231116	201300	111907710	4390	4390	4390	4390	0
51	20231116	201200	111907710	4390	4390	4390	4390	0
52	20231116	201100	111907710	4390	4390	4390	4390	0
53	20231116	201000	111907710	4390	4390	4390	4390	0
54	20231116	200900	111907710	4390	4390	4390	4390	0
55	20231116	200800	111907710	4390	4390	4390	4390	0
56	20231116	200700	111907710	4390	4390	4390	4390	0
57	20231116	200600	111907710	4390	4390	4390	4390	0
58	20231116	200500	111907710	4390	4390	4390	4390	0
59	20231116	200400	111907710	4390	4390	4390	4390	0
60	20231116	200300	111907710	4390	4390	4390	4390	0
61	20231116	200200	111907710	4390	4390	4390	4390	0
62	20231116	200100	111907710	4390	4390	4390	4390	424
63	20231116	200000	111907710	4390	4390	4390	4390	0
64	20231116	195900	111907710	4390	4390	4390	4390	0
65	20231116	195800	111907710	4390	4390	4390	4390	0
66	20231116	195700	111907710	4390	4390	4390	4390	0
67	20231116	195600	111907710	4390	4390	4390	4390	0
68	20231116	195500	111907710	4390	4390	4390	4390	0
69	20231116	195400	111907710	4390	4390	4390	4390	0
70	20231116	195300	111907710	4390	4390	4390	4390	0
71	20231116	195200	111907710	4390	4390	4390	4390	0
72	20231116	195100	111907710	4390	4390	4390	4390	0
73	20231116	195000	111907710	4390	4390	4390	4390	0
74	20231116	194900	111907710	4390	4390	4390	4390	0
75	20231116	194800	111907710	4390	4390	4390	4390	0
76	20231116	194700	111907710	4390	4390	4390	4390	0
77	20231116	194600	111907710	4390	4390	4390	4390	0
78	20231116	194500	111907710	4390	4390	4390	4390	0
79	20231116	194400	111907710	4390	4390	4390	4390	0
80	20231116	194300	111907710	4390	4390	4390	4390	0
81	20231116	194200	111907710	4390	4390	4390	4390	0
82	20231116	194100	111907710	4390	4390	4390	4390	0
83	20231116	194000	111907710	4390	4390	4390	4390	0
84	20231116	193900	111907710	4390	4390	4390	4390	0
85	20231116	193800	111907710	4390	4390	4390	4390	0
86	20231116	193700	111907710	4390	4390	4390	4390	0
87	20231116	193600	111907710	4390	4390	4390	4390	0
88	20231116	193500	111907710	4390	4390	4390	4390	0
89	20231116	193400	111907710	4390	4390	4390	4390	0
90	20231116	193300	111907710	4390	4390	4390	4390	0
91	20231116	193200	111907710	4390	4390	4390	4390	0
92	20231116	193100	111907710	4390	4390	4390	4390	424
93	20231116	193000	111907710	4390	4390	4390	4390	0
94	20231116	192900	111907710	4390	4390	4390	4390	0
95	20231116	192800	111907710	4390	4390	4390	4390	0
96	20231116	192700	111907710	4390	4390	4390	4390	0
97	20231116	192600	111907710	4390	4390	4390	4390	0
98	20231116	192500	111907710	4390	4390	4390	4390	0
99	20231116	192400	111907710	4390	4390	4390	4390	0
100	20231116	192300	111907710	4390	4390	4390	4390	0
101	20231116	192200	111907710	4390	4390	4390	4390	0
102	20231116	192100	111907710	4390	4390	4390	4390	0
103	20231116	192000	111907710	4390	4390	4390	4390	0
104	20231116	191900	111907710	4390	4390	4390	4390	0
105	20231116	191800	111907710	4390	4390	4390	4390	0
106	20231116	191700	111907710	4390	4390	4390	4390	0
107	20231116	191600	111907710	4390	4390	4390	4390	0
108	20231116	191500	111907710	4390	4390	4390	4390	0
109	20231116	191400	111907710	4390	4390	4390	4390	0
110	20231116	191300	111907710	4390	4390	4390	4390	0
111	20231116	191200	111907710	4390	4390	4390	4390	0
112	20231116	191100	111907710	4390	4390	4390	4390	0
113	20231116	191000	111907710	4390	4390	4390	4390	0
114	20231116	190900	111907710	4390	4390	4390	4390	0
115	20231116	190800	111907710	4390	4390	4390	4390	0
116	20231116	190700	111907710	4390	4390	4390	4390	0
117	20231116	190600	111907710	4390	4390	4390	4390	0
118	20231116	190500	111907710	4390	4390	4390	4390	0
119	20231116	190400	111907710	4390	4390	4390	4390	0
120	20231116	190300	111907710	4390	4390	4390	4390	0
121	20231116	190200	111907710	4390	4390	4390	4390	0
122	20231116	190100	111907710	4390	4390	4390	4390	424
123	20231116	190000	111907710	4390	4390	4390	4390	0
124	20231116	185900	111907710	4390	4390	4390	4390	0
125	20231116	185800	111907710	4390	4390	4390	4390	0
126	20231116	185700	111907710	4390	4390	4390	4390	0
127	20231116	185600	111907710	4390	4390	4390	4390	0
128	20231116	185500	111907710	4390	4390	4390	4390	0
129	20231116	185400	111907710	4390	4390	4390	4390	0
130	20231116	185300	111907710	4390	4390	4390	4390	0
131	20231116	185200	111907710	4390	4390	4390	4390	0
132	20231116	185100	111907710	4390	4390	4390	4390	0
133	20231116	185000	111907710	4390	4390	4390	4390	0
134	20231116	184900	111907710	4390	4390	4390	4390	0
135	20231116	184800	111907710	4390	4390	4390	4390	0
136	20231116	184700	111907710	4390	4390	4390	4390	0
137	20231116	184600	111907710	4390	4390	4390	4390	0
138	20231116	184500	111907710	4390	4390	4390	4390	0
139	20231116	184400	111907710	4390	4390	4390	4390	0
140	20231116	184300	111907710	4390	4390	4390	4390	0
141	20231116	184200	111907710	4390	4390	4390	4390	0
142	20231116	184100	111907710	4390	4390	4390	4390	0
143	20231116	184000	111907710	4390	4390	4390	4390	0
144	20231116	183900	111907710	4390	4390	4390	4390	0
145	20231116	183800	111907710	4390	4390	4390	4390	0
146	20231116	183700	111907710	4390	4390	4390	4390	0
147	20231116	183600	111907710	4390	4390	4390	4390	0
148	20231116	183500	111907710	4390	4390	4390	4390	0
149	20231116	183400	111907710	4390	4390	4390	4390	0
150	20231116	183300	111907710	4390	4390	4390	4390	0
151	20231116	183200	111907710	4390	4390	4390	4390	0
152	20231116	183100	111907710	4390	4390	4390	4390	424
153	20231116	183000	111907710	4390	4390	4390	4390	0
154	20231116	182900	111907710	4390	4390	4390	4390	0
155	20231116	182800	111907710	4390	4390	4390	4390	0
156	20231116	182700	111907710	4390	4390	4390	4390	0
157	20231116	182600	111907710	4390	4390	4390	4390	0
158	20231116	182500	111907710	4390	4390	4390	4390	0
159	20231116	182400	111907710	4390	4390	4390	4390	0
160	20231116	182300	111907710	4390	4390	4390	4390	0
161	20231116	182200	111907710	4390	4390	4390	4390	0
162	20231116	182100	111907710	4390	4390	4390	4390	0
163	20231116	182000	111907710	4390	4390	4390	4390	0
164	20231116	181900	111907710	4390	4390	4390	4390	0
165	20231116	181800	111907710	4390	4390	4390	4390	0
166	20231116	181700	111907710	4390	4390	4390	4390	0
167	20231116	181600	111907710	4390	4390	4390	4390	0
168	20231116	181500	111907710	4390	4390	4390	4390	0
169	20231116	181400	111907710	4390	4390	4390	4390	0
170	20231116	181300	111907710	4390	4390	4390	4390	0
171	20231116	181200	111907710	4390	4390	4390	4390	0
172	20231116	181100	111907710	4390	4390	4390	4390	0
173	20231116	181000	111907710	4390	4390	4390	4390	0
174	20231116	180900	111907710	4390	4390	4390	4390	0
175	20231116	180800	111907710	4390	4390	4390	4390	0
176	20231116	180700	111907710	4390	4390	4390	4390	0
177	20231116	180600	111907710	4390	4390	4390	4390	0
178	20231116	180500	111907710	4390	4390	4390	4390	0
179	20231116	180400	111907710	4390	4390	4390	4390	0
180	20231116	180300	111907710	4390	4390	4390	4390	0
181	20231116	180200	111907710	4390	4390	4390	4390	0
182	20231116	180100	111907710	4390	4390	4390	4390	424
183	20231116	180000	111907710	4390	4390	4390	4390	0
184	20231116	175900	111907710	4390	4390	4390	4390	0
185	20231116	175800	111907710	4390	4390	4390	4390	0
186	20231116	175700	111907710	4390	4390	4390	4390	0
187	20231116	175600	111907710	4390	4390	4390	4390	0
188	20231116	175500	111907710	4390	4390	4390	4390	0
189	20231116	175400	111907710	4390	4390	4390	4390	0
190	20231116	175300	111907710	4390	4390	4390	4390	0
191	20231116	175200	111907710	4390	4390	4390	4390	0
192	20231116	175100	111907710	4390	4390	4390	4390	0
193	20231116	175000	111907710	4390	4390	4390	4390	0
194	20231116	174900	111907710	4390	4390	4390	4390	0
195	20231116	174800	111907710	4390	4390	4390	4390	0
196	20231116	174700	111907710	4390	4390	4390	4390	0
197	20231116	174600	111907710	4390	4390	4390	4390	0
198	20231116	174500	111907710	4390	4390	4390	4390	0
199	20231116	174400	111907710	4390	4390	4390	4390	0
200	20231116	174300	111907710	4390	4390	4390	4390	0
201	20231116	174200	111907710	4390	4390	4390	4390	0
202	20231116	174100	111907710	4390	4390	4390	4390	0
203	20231116	174000	111907710	4390	4390	4390	4390	0
204	20231116	173900	111907710	4390	4390	4390	4390	0
205	20231116	173800	111907710	4390	4390	4390	4390	0
206	20231116	173700	111907710	4390	4390	4390	4390	0
207	20231116	173600	111907710	4390	4390	4390	4390	0
208	20231116	173500	111907710	4390	4390	4390	4390	0
209	20231116	173400	111907710	4390	4390	4390	4390	0
210	20231116	173300	111907710	4390	4390	4390	4390	0
211	20231116	173200	111907710	4390	4390	4390	4390	0
212	20231116	173100	111907710	4390	4390	4390	4390	424
213	20231116	173000	111907710	4390	4390	4390	4390	0
214	20231116	172900	111907710	4390	4390	4390	4390	0
215	20231116	172800	111907710	4390	4390	4390	4390	0
216	20231116	172700	111907710	4390	4390	4390	4390	0
217	20231116	172600	111907710	4390	4390	4390	4390	0
218	20231116	172500	111907710	4390	4390	4390	4390	0
219	20231116	172400	111907710	4390	4390	4390	4390	0
220	20231116	172300	111907710	4390	4390	4390	4390	0
221	20231116	172200	111907710	4390	4390	4390	4390	0
222	20231116	172100	111907710	4390	4390	4390	4390	0
223	20231116	172000	111907710	4390	4390	4390	4390	0
224	20231116	171900	111907710	4390	4390	4390	4390	0
225	20231116	171800	111907710	4390	4390	4390	4390	0
226	20231116	171700	111907710	4390	4390	4390	4390	0
227	20231116	171600	111907710	4390	4390	4390	4390	0
228	20231116	171500	111907710	4390	4390	4390	4390	0
229	20231116	171400	111907710	4390	4390	4390	4390	0
230	20231116	171300	111907710	4390	4390	4390	4390	0
231	20231116	171200	111907710	4390	4390	4390	4390	0
232	20231116	171100	111907710	4390	4390	4390	4390	0
233	20231116	171000	111907710	4390	4390	4390	4390	0
234	20231116	170900	111907710	4390	4390	4390	4390	0
235	20231116	170800	111907710	4390	4390	4390	4390	0
236	20231116	170700	111907710	4390	4390	4390	4390	0
237	20231116	170600	111907710	4390	4390	4390	4390	0
238	20231116	170500	111907710	4390	4390	4390	4390	0
239	20231116	170400	111907710	4390	4390	4390	4390	0
240	20231116	170300	111907710	4390	4390	4390	4390	0
241	20231116	170200	111907710	4390	4390	4390	4390	0
242	20231116	170100	111907710	4390	4390	4390	4390	424
243	20231116	170000	111907710	4390	4390	4390	4390	0
244	20231116	165900	111907710	4390	4390	4390	4390	0
245	20231116	165800	111907710	4390	4390	4390	4390	0
246	20231116	165700	111907710	4390	4390	4390	4390	0
247	20231116	165600	111907710	4390	4390	4390	4390	0
248	20231116	165500	111907710	4390	4390	4390	4390	0
249	20231116	165400	111907710	4390	4390	4390	4390	0
250	20231116	165300	111907710	4390	4390	4390	4390	0
251	20231116	165200	111907710	4390	4390	4390	4390	0
252	20231116	165100	111907710	4390	4390	4390	4390	0
253	20231116	165000	111907710	4390	4390	4390	4390	0
254	20231116	164900	111907710	4390	4390	4390	4390	0
255	20231116	164800	111907710	4390	4390	4390	4390	0
256	20231116	164700	111907710	4390	4390	4390	4390	0
257	20231116	164600	111907710	4390	4390	4390	4390	0
258	20231116	164500	111907710	4390	4390	4390	4390	0
259	20231116	164400	111907710	4390	4390	4390	4390	0
260	20231116	164300	111907710	4390	4390	4390	4390	0
261	20231116	164200	111907710	4390	4390	4390	4390	0
262	20231116	164100	111907710	4390	4390	4390	4390	0
263	20231116	164000	111907710	4390	4390	4390	4390	0
264	20231116	163900	111907710	4390	4390	4390	4390	0
265	20231116	163800	111907710	4390	4390	4390	4390	0
266	20231116	163700	111907710	4390	4390	4390	4390	0
267	20231116	163600	111907710	4390	4390	4390	4390	0
268	20231116	163500	111907710	4390	4390	4390	4390	0
269	20231116	163400	111907710	4390	4390	4390	4390	0
270	20231116	163300	111907710	4390	4390	4390	4390	0
271	20231116	163200	111907710	4390	4390	4390	4390	0
272	20231116	163100	111907710	4390	4390	4390	4390	424
273	20231116	163000	111907710	4390	4390	4390	4390	424
274	20231116	162900	110046350	4390	4390	4390	4390	0
275	20231116	162800	110046350	4390	4390	4390	4390	0
276	20231116	162700	110046350	4390	4390	4390	4390	0
277	20231116	162600	110046350	4390	4390	4390	4390	0
278	20231116	162500	110046350	4390	4390	4390	4390	0
279	20231116	162400	110046350	4390	4390	4390	4390	0
280	20231116	162300	110046350	4390	4390	4390	4390	0
281	20231116	162200	110046350	4390	4390	4390	4390	0
282	20231116	162100	110046350	4390	4390	4390	4390	0
283	20231116	162000	110046350	4390	4390	4390	4390	0
284	20231116	161900	110046350	4390	4390	4390	4390	0
285	20231116	161800	110046350	4390	4390	4390	4390	0
286	20231116	161700	110046350	4390	4390	4390	4390	0
287	20231116	161600	110046350	4390	4390	4390	4390	0
288	20231116	161500	110046350	4390	4390	4390	4390	0
289	20231116	161400	110046350	4390	4390	4390	4390	0
290	20231116	161300	110046350	4390	4390	4390	4390	0
291	20231116	161200	110046350	4390	4390	4390	4390	0
292	20231116	161100	110046350	4390	4390	4390	4390	5
293	20231116	161000	110024400	4400	4400	4400	4400	0
294	20231116	160900	110024400	4400	4400	4400	4400	0
295	20231116	160800	110024400	4400	4400	4400	4400	0
296	20231116	160700	110024400	4400	4400	4400	4400	0
297	20231116	160600	110024400	4400	4400	4400	4400	0
298	20231116	160500	110024400	4400	4400	4400	4400	0
299	20231116	160400	110024400	4400	4400	4400	4400	0
300	20231116	160300	110024400	4400	4400	4400	4400	0
301	20231116	160200	110024400	4400	4400	4400	4400	0
302	20231116	160100	110024400	4400	4400	4400	4400	0
303	20231116	160000	110024400	4400	4395	4400	4395	1000
304	20231116	155900	105626670	4395	4395	4395	4395	0
305	20231116	155800	105626670	4395	4395	4395	4395	0
306	20231116	155700	105626670	4395	4395	4395	4395	30
307	20231116	155600	105494820	4395	4395	4395	4395	0
308	20231116	155500	105494820	4395	4395	4395	4395	0
309	20231116	155400	105494820	4395	4395	4395	4395	0
310	20231116	155300	105494820	4395	4395	4395	4395	0
311	20231116	155200	105494820	4395	4395	4395	4395	0
312	20231116	155100	105494820	4395	4395	4395	4395	0
313	20231116	155000	105494820	4395	4395	4395	4395	0
314	20231116	154900	105494820	4395	4395	4395	4395	0
315	20231116	154800	105494820	4395	4395	4395	4395	0
316	20231116	154700	105494820	4395	4395	4395	4395	200
317	20231116	154600	104615820	4395	4395	4395	4395	0
318	20231116	154500	104615820	4395	4395	4395	4395	0
319	20231116	154400	104615820	4395	4395	4395	4395	0
320	20231116	154300	104615820	4395	4395	4395	4395	0
321	20231116	154200	104615820	4395	4395	4395	4395	5
322	20231116	154100	104593845	4395	4395	4395	4395	0
323	20231116	154000	104593845	4395	4395	4395	4395	0
324	20231116	153900	104593845	4395	4395	4395	4395	0
325	20231116	153800	104593845	4395	4395	4395	4395	0
326	20231116	153700	104593845	4395	4395	4395	4395	0
327	20231116	153600	104593845	4395	4395	4395	4395	0
328	20231116	153500	104593845	4395	4395	4395	4395	0
329	20231116	153400	104593845	4395	4395	4395	4395	0
330	20231116	153300	104593845	4395	4395	4395	4395	0
331	20231116	153200	104593845	4395	4395	4395	4395	0
332	20231116	153100	104593845	4395	4395	4395	4395	348
333	20231116	153000	103064385	4395	4395	4395	4395	0
334	20231116	152900	103064385	4395	4395	4395	4395	0
335	20231116	152800	103064385	4395	4395	4395	4395	450
336	20231116	152700	101086635	4395	4395	4395	4395	0
337	20231116	152600	101086635	4395	4395	4395	4395	0
338	20231116	152500	101086635	4395	4395	4395	4395	5
339	20231116	152400	101064660	4395	4395	4395	4395	0
340	20231116	152300	101064660	4395	4395	4395	4395	0
341	20231116	152200	101064660	4395	4395	4395	4395	0
342	20231116	152100	101064660	4395	4395	4395	4395	0
343	20231116	152000	101064660	4395	4395	4395	4395	0
344	20231116	151900	101064660	4395	4395	4395	4395	0
345	20231116	151800	101064660	4395	4395	4395	4395	0
346	20231116	151700	101064660	4395	4395	4395	4395	0
347	20231116	151600	101064660	4395	4395	4395	4395	0
348	20231116	151500	101064660	4395	4395	4395	4395	100
349	20231116	151400	100625160	4395	4395	4395	4395	0
350	20231116	151300	100625160	4395	4395	4395	4395	150
351	20231116	151200	99965910	4395	4395	4395	4395	200
352	20231116	151100	99086910	4395	4395	4395	4395	0
353	20231116	151000	99086910	4395	4395	4395	4395	0
354	20231116	150900	99086910	4395	4395	4395	4395	0
355	20231116	150800	99086910	4395	4395	4395	4395	200
356	20231116	150700	98207910	4395	4395	4395	4395	0
357	20231116	150600	98207910	4395	4395	4395	4395	0
358	20231116	150500	98207910	4395	4395	4395	4395	0
359	20231116	150400	98207910	4395	4395	4395	4395	0
360	20231116	150300	98207910	4395	4395	4395	4395	0
361	20231116	150200	98207910	4395	4395	4395	4395	0
362	20231116	150100	98207910	4395	4395	4395	4395	10
363	20231116	150000	98163960	4395	4395	4395	4395	10
364	20231116	145900	98120010	4400	4400	4400	4400	0
365	20231116	145800	98120010	4400	4400	4400	4400	0
366	20231116	145700	98120010	4400	4400	4400	4400	300
367	20231116	145600	96800010	4400	4400	4400	4400	0
368	20231116	145500	96800010	4400	4400	4400	4400	0
369	20231116	145400	96800010	4400	4400	4400	4400	0
370	20231116	145300	96800010	4400	4400	4400	4400	0
371	20231116	145200	96800010	4400	4400	4400	4400	2
372	20231116	145100	96791210	4390	4385	4390	4385	914
373	20231116	145000	92781655	4390	4390	4390	4390	0
374	20231116	144900	92781655	4390	4390	4390	4390	0
375	20231116	144800	92781655	4390	4390	4390	4390	0
376	20231116	144700	92781655	4390	4390	4390	4390	30
377	20231116	144600	92649955	4390	4390	4390	4390	0
378	20231116	144500	92649955	4390	4390	4390	4390	0
379	20231116	144400	92649955	4390	4390	4390	4390	0
380	20231116	144300	92649955	4390	4390	4390	4390	0
381	20231116	144200	92649955	4390	4390	4390	4390	0
382	20231116	144100	92649955	4390	4390	4390	4390	213
383	20231116	144000	91714885	4395	4395	4395	4395	128
384	20231116	143900	91152325	4400	4400	4400	4400	0
385	20231116	143800	91152325	4400	4400	4400	4400	0
386	20231116	143700	91152325	4400	4400	4400	4400	0
387	20231116	143600	91152325	4400	4400	4400	4400	0
388	20231116	143500	91152325	4400	4400	4400	4400	0
389	20231116	143400	91152325	4400	4400	4400	4400	0
390	20231116	143300	91152325	4400	4400	4400	4400	0
391	20231116	143200	91152325	4400	4400	4400	4400	0
392	20231116	143100	91152325	4400	4400	4400	4400	0
393	20231116	143000	91152325	4400	4400	4400	4400	0
394	20231116	142900	91152325	4400	4400	4400	4400	0
395	20231116	142800	91152325	4400	4400	4400	4400	0
396	20231116	142700	91152325	4400	4400	4400	4400	3
397	20231116	142600	91139125	4400	4400	4400	4400	0
398	20231116	142500	91139125	4400	4400	4400	4400	0
399	20231116	142400	91139125	4400	4400	4400	4400	0
400	20231116	142300	91139125	4400	4400	4400	4400	0
401	20231116	142200	91139125	4400	4400	4400	4400	0
402	20231116	142100	91139125	4400	4400	4400	4400	0
403	20231116	142000	91139125	4400	4400	4400	4400	10
404	20231116	141900	91095125	4400	4400	4400	4400	10
405	20231116	141800	91051125	4400	4400	4400	4400	35
406	20231116	141700	90897125	4400	4400	4400	4400	3
407	20231116	141600	90883925	4400	4400	4400	4400	1
408	20231116	141500	90879525	4400	4400	4400	4400	0
409	20231116	141400	90879525	4400	4400	4400	4400	0
410	20231116	141300	90879525	4400	4400	4400	4400	1
411	20231116	141200	90875125	4390	4390	4390	4390	0
412	20231116	141100	90875125	4390	4390	4390	4390	0
413	20231116	141000	90875125	4390	4390	4390	4390	0
414	20231116	140900	90875125	4390	4390	4390	4390	0
415	20231116	140800	90875125	4390	4390	4390	4390	0
416	20231116	140700	90875125	4390	4390	4390	4390	0
417	20231116	140600	90875125	4390	4390	4390	4390	0
418	20231116	140500	90875125	4390	4390	4390	4390	0
419	20231116	140400	90875125	4390	4390	4390	4390	0
420	20231116	140300	90875125	4390	4390	4390	4390	0
421	20231116	140200	90875125	4390	4390	4390	4390	0
422	20231116	140100	90875125	4390	4390	4390	4390	0
423	20231116	140000	90875125	4390	4390	4390	4390	0
424	20231116	135900	90875125	4390	4390	4390	4390	0
425	20231116	135800	90875125	4390	4390	4390	4390	0
426	20231116	135700	90875125	4390	4390	4390	4390	0
427	20231116	135600	90875125	4390	4390	4390	4390	416
428	20231116	135500	89048885	4390	4390	4390	4390	0
429	20231116	135400	89048885	4390	4390	4390	4390	0
430	20231116	135300	89048885	4390	4390	4390	4390	0
431	20231116	135200	89048885	4390	4390	4390	4390	0
432	20231116	135100	89048885	4390	4390	4390	4390	0
433	20231116	135000	89048885	4390	4390	4390	4390	2
434	20231116	134900	89040105	4385	4385	4385	4385	0
435	20231116	134800	89040105	4385	4385	4385	4385	0
436	20231116	134700	89040105	4385	4385	4385	4385	0
437	20231116	134600	89040105	4385	4385	4385	4385	0
438	20231116	134500	89040105	4385	4385	4385	4385	0
439	20231116	134400	89040105	4385	4385	4385	4385	0
440	20231116	134300	89040105	4385	4385	4385	4385	0
441	20231116	134200	89040105	4385	4385	4385	4385	0
442	20231116	134100	89040105	4385	4385	4385	4385	0
443	20231116	134000	89040105	4385	4385	4385	4385	0
444	20231116	133900	89040105	4385	4385	4385	4385	0
445	20231116	133800	89040105	4385	4385	4385	4385	0
446	20231116	133700	89040105	4385	4385	4385	4385	0
447	20231116	133600	89040105	4385	4395	4395	4385	3816
448	20231116	133500	72296900	4390	4390	4390	4390	0
449	20231116	133400	72296900	4390	4390	4390	4390	0
450	20231116	133300	72296900	4390	4390	4390	4390	0
451	20231116	133200	72296900	4390	4390	4390	4390	0
452	20231116	133100	72296900	4390	4390	4390	4390	0
453	20231116	133000	72296900	4390	4390	4390	4390	0
454	20231116	132900	72296900	4390	4390	4390	4390	0
455	20231116	132800	72296900	4390	4390	4390	4390	0
456	20231116	132700	72296900	4390	4390	4390	4390	0
457	20231116	132600	72296900	4390	4390	4390	4390	0
458	20231116	132500	72296900	4390	4390	4390	4390	0
459	20231116	132400	72296900	4390	4390	4390	4390	0
460	20231116	132300	72296900	4390	4390	4390	4390	0
461	20231116	132200	72296900	4390	4390	4390	4390	0
462	20231116	132100	72296900	4390	4390	4390	4390	0
463	20231116	132000	72296900	4390	4390	4390	4390	0
464	20231116	131900	72296900	4390	4390	4390	4390	0
465	20231116	131800	72296900	4390	4390	4390	4390	1
466	20231116	131700	72292510	4390	4390	4390	4390	0
467	20231116	131600	72292510	4390	4395	4395	4390	281
468	20231116	131500	71058900	4395	4395	4395	4395	0
469	20231116	131400	71058900	4395	4395	4395	4395	99
470	20231116	131300	70623795	4400	4400	4400	4400	0
471	20231116	131200	70623795	4400	4400	4400	4400	203
472	20231116	131100	69730595	4400	4400	4400	4400	600
473	20231116	131000	67090595	4400	4405	4405	4400	500
474	20231116	130900	64890125	4405	4405	4405	4405	0
475	20231116	130800	64890125	4405	4405	4405	4405	0
476	20231116	130700	64890125	4405	4405	4405	4405	0
477	20231116	130600	64890125	4405	4405	4405	4405	0
478	20231116	130500	64890125	4405	4405	4405	4405	6
479	20231116	130400	64863695	4405	4405	4405	4405	0
480	20231116	130300	64863695	4405	4405	4405	4405	0
481	20231116	130200	64863695	4405	4405	4405	4405	0
482	20231116	130100	64863695	4405	4405	4405	4405	0
483	20231116	130000	64863695	4405	4405	4405	4405	10
484	20231116	125900	64819645	4400	4400	4400	4400	0
485	20231116	125800	64819645	4400	4400	4400	4400	0
486	20231116	125700	64819645	4400	4400	4400	4400	1
487	20231116	125600	64815245	4405	4405	4405	4405	5
488	20231116	125500	64793220	4405	4405	4405	4405	0
489	20231116	125400	64793220	4405	4405	4405	4405	0
490	20231116	125300	64793220	4405	4405	4405	4405	1
491	20231116	125200	64788815	4410	4410	4410	4410	5
492	20231116	125100	64766765	4405	4405	4405	4405	0
493	20231116	125000	64766765	4405	4405	4405	4405	0
494	20231116	124900	64766765	4405	4405	4405	4405	0
495	20231116	124800	64766765	4405	4405	4405	4405	0
496	20231116	124700	64766765	4405	4405	4405	4405	0
497	20231116	124600	64766765	4405	4405	4405	4405	0
498	20231116	124500	64766765	4405	4405	4405	4405	0
499	20231116	124400	64766765	4405	4405	4405	4405	0
500	20231116	124300	64766765	4405	4405	4405	4405	0
501	20231116	124200	64766765	4405	4405	4405	4405	0
502	20231116	124100	64766765	4405	4405	4405	4405	6
503	20231116	124000	64740335	4405	4405	4405	4405	0
504	20231116	123900	64740335	4405	4405	4405	4405	0
505	20231116	123800	64740335	4405	4405	4405	4405	0
506	20231116	123700	64740335	4405	4405	4405	4405	0
507	20231116	123600	64740335	4405	4405	4405	4405	0
508	20231116	123500	64740335	4405	4405	4405	4405	0
509	20231116	123400	64740335	4405	4405	4405	4405	1
510	20231116	123300	64735930	4405	4405	4405	4405	5
511	20231116	123200	64713905	4405	4405	4405	4405	0
512	20231116	123100	64713905	4405	4405	4405	4405	0
513	20231116	123000	64713905	4405	4405	4405	4405	0
514	20231116	122900	64713905	4405	4405	4405	4405	8
515	20231116	122800	64678665	4410	4410	4410	4410	0
516	20231116	122700	64678665	4410	4410	4410	4410	0
517	20231116	122600	64678665	4410	4410	4410	4410	102
518	20231116	122500	64228845	4410	4410	4410	4410	100
519	20231116	122400	63787845	4400	4400	4400	4400	0
520	20231116	122300	63787845	4400	4400	4400	4400	0
521	20231116	122200	63787845	4400	4400	4400	4400	0
522	20231116	122100	63787845	4400	4400	4400	4400	100
523	20231116	122000	63347845	4400	4400	4400	4400	0
524	20231116	121900	63347845	4400	4400	4400	4400	0
525	20231116	121800	63347845	4400	4400	4400	4400	0
526	20231116	121700	63347845	4400	4400	4400	4400	0
527	20231116	121600	63347845	4400	4400	4400	4400	0
528	20231116	121500	63347845	4400	4400	4400	4400	0
529	20231116	121400	63347845	4400	4400	4400	4400	0
530	20231116	121300	63347845	4400	4400	4400	4400	0
531	20231116	121200	63347845	4400	4400	4400	4400	0
532	20231116	121100	63347845	4400	4400	4400	4400	0
533	20231116	121000	63347845	4400	4400	4400	4400	0
534	20231116	120900	63347845	4400	4400	4400	4400	0
535	20231116	120800	63347845	4400	4400	4400	4400	0
536	20231116	120700	63347845	4400	4400	4400	4400	0
537	20231116	120600	63347845	4400	4400	4400	4400	0
538	20231116	120500	63347845	4400	4400	4400	4400	0
539	20231116	120400	63347845	4400	4400	4400	4400	0
540	20231116	120300	63347845	4400	4400	4400	4400	0
541	20231116	120200	63347845	4400	4400	4400	4400	0
542	20231116	120100	63347845	4400	4400	4400	4400	0
543	20231116	120000	63347845	4400	4400	4400	4400	0
544	20231116	115900	63347845	4400	4400	4400	4400	0
545	20231116	115800	63347845	4400	4400	4400	4400	0
546	20231116	115700	63347845	4400	4400	4400	4400	0
547	20231116	115600	63347845	4400	4400	4400	4400	0
548	20231116	115500	63347845	4400	4400	4400	4400	0
549	20231116	115400	63347845	4400	4400	4400	4400	0
550	20231116	115300	63347845	4400	4400	4400	4400	0
551	20231116	115200	63347845	4400	4400	4400	4400	0
552	20231116	115100	63347845	4400	4400	4400	4400	0
553	20231116	115000	63347845	4400	4400	4400	4400	0
554	20231116	114900	63347845	4400	4400	4400	4400	1
555	20231116	114800	63343445	4400	4400	4400	4400	0
556	20231116	114700	63343445	4400	4400	4400	4400	1
557	20231116	114600	63339045	4400	4400	4400	4400	0
558	20231116	114500	63339045	4400	4400	4400	4400	0
559	20231116	114400	63339045	4400	4400	4400	4400	0
560	20231116	114300	63339045	4400	4400	4400	4400	0
561	20231116	114200	63339045	4400	4400	4400	4400	0
562	20231116	114100	63339045	4400	4400	4400	4400	0
563	20231116	114000	63339045	4400	4400	4400	4400	0
564	20231116	113900	63339045	4400	4400	4400	4400	0
565	20231116	113800	63339045	4400	4400	4400	4400	0
566	20231116	113700	63339045	4400	4400	4400	4400	0
567	20231116	113600	63339045	4400	4400	4400	4400	0
568	20231116	113500	63339045	4400	4400	4400	4400	0
569	20231116	113400	63339045	4400	4400	4400	4400	0
570	20231116	113300	63339045	4400	4400	4400	4400	0
571	20231116	113200	63339045	4400	4400	4400	4400	0
572	20231116	113100	63339045	4400	4400	4400	4400	4
573	20231116	113000	63321445	4415	4415	4415	4415	0
574	20231116	112900	63321445	4415	4415	4415	4415	0
575	20231116	112800	63321445	4415	4415	4415	4415	0
576	20231116	112700	63321445	4415	4415	4415	4415	0
577	20231116	112600	63321445	4415	4415	4415	4415	0
578	20231116	112500	63321445	4415	4415	4415	4415	0
579	20231116	112400	63321445	4415	4415	4415	4415	1
580	20231116	112300	63317030	4400	4400	4400	4400	0
581	20231116	112200	63317030	4400	4400	4400	4400	0
582	20231116	112100	63317030	4400	4400	4400	4400	0
583	20231116	112000	63317030	4400	4400	4400	4400	0
584	20231116	111900	63317030	4400	4400	4400	4400	0
585	20231116	111800	63317030	4400	4400	4400	4400	0
586	20231116	111700	63317030	4400	4400	4400	4400	0
587	20231116	111600	63317030	4400	4400	4400	4400	0
588	20231116	111500	63317030	4400	4400	4400	4400	0
589	20231116	111400	63317030	4400	4400	4400	4400	0
590	20231116	111300	63317030	4400	4400	4400	4400	0
591	20231116	111200	63317030	4400	4400	4400	4400	0
592	20231116	111100	63317030	4400	4400	4400	4400	0
593	20231116	111000	63317030	4400	4400	4400	4400	5
594	20231116	110900	63295030	4395	4395	4395	4395	0
595	20231116	110800	63295030	4395	4395	4395	4395	0
596	20231116	110700	63295030	4395	4395	4395	4395	0
597	20231116	110600	63295030	4395	4395	4395	4395	0
598	20231116	110500	63295030	4395	4395	4395	4395	0
599	20231116	110400	63295030	4395	4395	4395	4395	0
600	20231116	110300	63295030	4395	4395	4395	4395	0
601	20231116	110200	63295030	4395	4395	4395	4395	0
602	20231116	110100	63295030	4395	4395	4395	4395	0
603	20231116	110000	63295030	4395	4395	4395	4395	12
604	20231116	105900	63242290	4390	4395	4395	4390	13
605	20231116	105800	63185160	4395	4395	4400	4395	5008
606	20231116	105700	41150025	4390	4390	4390	4390	1
607	20231116	105600	41145635	4395	4395	4395	4395	9
608	20231116	105500	41106080	4395	4395	4395	4395	8
609	20231116	105400	41070920	4395	4395	4395	4395	54
610	20231116	105300	40833590	4395	4395	4395	4395	297
611	20231116	105200	39528275	4390	4390	4390	4390	0
612	20231116	105100	39528275	4390	4390	4390	4390	0
613	20231116	105000	39528275	4390	4390	4390	4390	0
614	20231116	104900	39528275	4390	4390	4390	4390	0
615	20231116	104800	39528275	4390	4390	4390	4390	0
616	20231116	104700	39528275	4390	4405	4405	4390	1224
617	20231116	104600	34150455	4405	4405	4405	4405	4
618	20231116	104500	34132835	4405	4405	4405	4405	0
619	20231116	104400	34132835	4405	4405	4405	4405	0
620	20231116	104300	34132835	4405	4405	4405	4405	48
621	20231116	104200	33921395	4405	4405	4405	4405	0
622	20231116	104100	33921395	4405	4405	4405	4405	0
623	20231116	104000	33921395	4405	4405	4405	4405	0
624	20231116	103900	33921395	4405	4405	4405	4405	2785
625	20231116	103800	21653470	4405	4405	4405	4405	0
626	20231116	103700	21653470	4405	4405	4405	4405	2
627	20231116	103600	21644660	4400	4400	4400	4400	0
628	20231116	103500	21644660	4400	4405	4405	4400	21
629	20231116	103400	21552250	4405	4410	4410	4400	1213
630	20231116	103300	16208740	4425	4425	4425	4425	0
631	20231116	103200	16208740	4425	4425	4425	4425	0
632	20231116	103100	16208740	4425	4425	4425	4425	0
633	20231116	103000	16208740	4425	4425	4425	4425	0
634	20231116	102900	16208740	4425	4425	4425	4425	0
635	20231116	102800	16208740	4425	4425	4425	4425	0
636	20231116	102700	16208740	4425	4425	4425	4425	1
637	20231116	102600	16204315	4405	4405	4405	4405	0
638	20231116	102500	16204315	4405	4405	4405	4405	0
639	20231116	102400	16204315	4405	4405	4405	4405	5
640	20231116	102300	16182290	4385	4385	4385	4385	0
641	20231116	102200	16182290	4385	4385	4385	4385	0
642	20231116	102100	16182290	4385	4385	4385	4385	0
643	20231116	102000	16182290	4385	4425	4425	4385	87
644	20231116	101900	15799835	4400	4400	4400	4400	0
645	20231116	101800	15799835	4400	4400	4400	4400	0
646	20231116	101700	15799835	4400	4400	4400	4400	0
647	20231116	101600	15799835	4400	4400	4400	4400	0
648	20231116	101500	15799835	4400	4400	4400	4400	0
649	20231116	101400	15799835	4400	4400	4400	4400	0
650	20231116	101300	15799835	4400	4400	4400	4400	50
651	20231116	101200	15579835	4375	4375	4375	4375	0
652	20231116	101100	15579835	4375	4375	4375	4375	0
653	20231116	101000	15579835	4375	4375	4375	4375	0
654	20231116	100900	15579835	4375	4375	4375	4375	0
655	20231116	100800	15579835	4375	4365	4375	4365	3549
656	20231116	100700	53460	4455	4455	4455	4455	12
657	20231116	100600	0	4455	4455	4455	4455	0
658	20231116	100500	0	4455	4455	4455	4455	0
659	20231116	100400	0	4455	4455	4455	4455	0
660	20231116	100300	0	4455	4455	4455	4455	0
661	20231116	100200	0	4455	4455	4455	4455	0
662	20231116	100100	0	4455	4455	4455	4455	0
663	20231116	100000	0	4455	4455	4455	4455	0