KissMeData/439250/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	212900	55089580	9690	9690	9690	9690	1
3	20231109	212800	55089580	9690	9690	9690	9690	0
4	20231109	212700	55089580	9690	9690	9690	9690	0
5	20231109	212600	55089580	9690	9690	9690	9690	0
6	20231109	212500	55089580	9690	9690	9690	9690	0
7	20231109	212400	55089580	9690	9690	9690	9690	0
8	20231109	212300	55089580	9690	9690	9690	9690	0
9	20231109	212200	55089580	9690	9690	9690	9690	0
10	20231109	212100	55089580	9690	9690	9690	9690	0
11	20231109	212000	55089580	9690	9690	9690	9690	0
12	20231109	211900	55089580	9690	9690	9690	9690	0
13	20231109	211800	55089580	9690	9690	9690	9690	0
14	20231109	211700	55089580	9690	9690	9690	9690	0
15	20231109	211600	55089580	9690	9690	9690	9690	0
16	20231109	211500	55089580	9690	9690	9690	9690	0
17	20231109	211400	55089580	9690	9690	9690	9690	0
18	20231109	211300	55089580	9690	9690	9690	9690	0
19	20231109	211200	55089580	9690	9690	9690	9690	0
20	20231109	211100	55089580	9690	9690	9690	9690	0
21	20231109	211000	55089580	9690	9690	9690	9690	0
22	20231109	210900	55089580	9690	9690	9690	9690	0
23	20231109	210800	55089580	9690	9690	9690	9690	0
24	20231109	210700	55089580	9690	9690	9690	9690	0
25	20231109	210600	55089580	9690	9690	9690	9690	0
26	20231109	210500	55089580	9690	9690	9690	9690	0
27	20231109	210400	55089580	9690	9690	9690	9690	0
28	20231109	210300	55089580	9690	9690	9690	9690	0
29	20231109	210200	55089580	9690	9690	9690	9690	0
30	20231109	210100	55089580	9690	9690	9690	9690	0
31	20231109	210000	55089580	9690	9690	9690	9690	0
32	20231109	205900	55089580	9690	9690	9690	9690	1
33	20231109	205800	55089580	9690	9690	9690	9690	0
34	20231109	205700	55089580	9690	9690	9690	9690	0
35	20231109	205600	55089580	9690	9690	9690	9690	0
36	20231109	205500	55089580	9690	9690	9690	9690	0
37	20231109	205400	55089580	9690	9690	9690	9690	0
38	20231109	205300	55089580	9690	9690	9690	9690	0
39	20231109	205200	55089580	9690	9690	9690	9690	0
40	20231109	205100	55089580	9690	9690	9690	9690	0
41	20231109	205000	55089580	9690	9690	9690	9690	0
42	20231109	204900	55089580	9690	9690	9690	9690	0
43	20231109	204800	55089580	9690	9690	9690	9690	0
44	20231109	204700	55089580	9690	9690	9690	9690	0
45	20231109	204600	55089580	9690	9690	9690	9690	0
46	20231109	204500	55089580	9690	9690	9690	9690	0
47	20231109	204400	55089580	9690	9690	9690	9690	0
48	20231109	204300	55089580	9690	9690	9690	9690	0
49	20231109	204200	55089580	9690	9690	9690	9690	0
50	20231109	204100	55089580	9690	9690	9690	9690	0
51	20231109	204000	55089580	9690	9690	9690	9690	0
52	20231109	203900	55089580	9690	9690	9690	9690	0
53	20231109	203800	55089580	9690	9690	9690	9690	0
54	20231109	203700	55089580	9690	9690	9690	9690	0
55	20231109	203600	55089580	9690	9690	9690	9690	0
56	20231109	203500	55089580	9690	9690	9690	9690	0
57	20231109	203400	55089580	9690	9690	9690	9690	0
58	20231109	203300	55089580	9690	9690	9690	9690	0
59	20231109	203200	55089580	9690	9690	9690	9690	0
60	20231109	203100	55089580	9690	9690	9690	9690	0
61	20231109	203000	55089580	9690	9690	9690	9690	0
62	20231109	202900	55089580	9690	9690	9690	9690	1
63	20231109	202800	55089580	9690	9690	9690	9690	0
64	20231109	202700	55089580	9690	9690	9690	9690	0
65	20231109	202600	55089580	9690	9690	9690	9690	0
66	20231109	202500	55089580	9690	9690	9690	9690	0
67	20231109	202400	55089580	9690	9690	9690	9690	0
68	20231109	202300	55089580	9690	9690	9690	9690	0
69	20231109	202200	55089580	9690	9690	9690	9690	0
70	20231109	202100	55089580	9690	9690	9690	9690	0
71	20231109	202000	55089580	9690	9690	9690	9690	0
72	20231109	201900	55089580	9690	9690	9690	9690	0
73	20231109	201800	55089580	9690	9690	9690	9690	0
74	20231109	201700	55089580	9690	9690	9690	9690	0
75	20231109	201600	55089580	9690	9690	9690	9690	0
76	20231109	201500	55089580	9690	9690	9690	9690	0
77	20231109	201400	55089580	9690	9690	9690	9690	0
78	20231109	201300	55089580	9690	9690	9690	9690	0
79	20231109	201200	55089580	9690	9690	9690	9690	0
80	20231109	201100	55089580	9690	9690	9690	9690	0
81	20231109	201000	55089580	9690	9690	9690	9690	0
82	20231109	200900	55089580	9690	9690	9690	9690	0
83	20231109	200800	55089580	9690	9690	9690	9690	0
84	20231109	200700	55089580	9690	9690	9690	9690	0
85	20231109	200600	55089580	9690	9690	9690	9690	0
86	20231109	200500	55089580	9690	9690	9690	9690	0
87	20231109	200400	55089580	9690	9690	9690	9690	0
88	20231109	200300	55089580	9690	9690	9690	9690	0
89	20231109	200200	55089580	9690	9690	9690	9690	0
90	20231109	200100	55089580	9690	9690	9690	9690	0
91	20231109	200000	55089580	9690	9690	9690	9690	0
92	20231109	195900	55089580	9690	9690	9690	9690	1
93	20231109	195800	55089580	9690	9690	9690	9690	0
94	20231109	195700	55089580	9690	9690	9690	9690	0
95	20231109	195600	55089580	9690	9690	9690	9690	0
96	20231109	195500	55089580	9690	9690	9690	9690	0
97	20231109	195400	55089580	9690	9690	9690	9690	0
98	20231109	195300	55089580	9690	9690	9690	9690	0
99	20231109	195200	55089580	9690	9690	9690	9690	0
100	20231109	195100	55089580	9690	9690	9690	9690	0
101	20231109	195000	55089580	9690	9690	9690	9690	0
102	20231109	194900	55089580	9690	9690	9690	9690	0
103	20231109	194800	55089580	9690	9690	9690	9690	0
104	20231109	194700	55089580	9690	9690	9690	9690	0
105	20231109	194600	55089580	9690	9690	9690	9690	0
106	20231109	194500	55089580	9690	9690	9690	9690	0
107	20231109	194400	55089580	9690	9690	9690	9690	0
108	20231109	194300	55089580	9690	9690	9690	9690	0
109	20231109	194200	55089580	9690	9690	9690	9690	0
110	20231109	194100	55089580	9690	9690	9690	9690	0
111	20231109	194000	55089580	9690	9690	9690	9690	0
112	20231109	193900	55089580	9690	9690	9690	9690	0
113	20231109	193800	55089580	9690	9690	9690	9690	0
114	20231109	193700	55089580	9690	9690	9690	9690	0
115	20231109	193600	55089580	9690	9690	9690	9690	0
116	20231109	193500	55089580	9690	9690	9690	9690	0
117	20231109	193400	55089580	9690	9690	9690	9690	0
118	20231109	193300	55089580	9690	9690	9690	9690	0
119	20231109	193200	55089580	9690	9690	9690	9690	0
120	20231109	193100	55089580	9690	9690	9690	9690	0
121	20231109	193000	55089580	9690	9690	9690	9690	0
122	20231109	192900	55089580	9690	9690	9690	9690	1
123	20231109	192800	55089580	9690	9690	9690	9690	0
124	20231109	192700	55089580	9690	9690	9690	9690	0
125	20231109	192600	55089580	9690	9690	9690	9690	0
126	20231109	192500	55089580	9690	9690	9690	9690	0
127	20231109	192400	55089580	9690	9690	9690	9690	0
128	20231109	192300	55089580	9690	9690	9690	9690	0
129	20231109	192200	55089580	9690	9690	9690	9690	0
130	20231109	192100	55089580	9690	9690	9690	9690	0
131	20231109	192000	55089580	9690	9690	9690	9690	0
132	20231109	191900	55089580	9690	9690	9690	9690	0
133	20231109	191800	55089580	9690	9690	9690	9690	0
134	20231109	191700	55089580	9690	9690	9690	9690	0
135	20231109	191600	55089580	9690	9690	9690	9690	0
136	20231109	191500	55089580	9690	9690	9690	9690	0
137	20231109	191400	55089580	9690	9690	9690	9690	0
138	20231109	191300	55089580	9690	9690	9690	9690	0
139	20231109	191200	55089580	9690	9690	9690	9690	0
140	20231109	191100	55089580	9690	9690	9690	9690	0
141	20231109	191000	55089580	9690	9690	9690	9690	0
142	20231109	190900	55089580	9690	9690	9690	9690	0
143	20231109	190800	55089580	9690	9690	9690	9690	0
144	20231109	190700	55089580	9690	9690	9690	9690	0
145	20231109	190600	55089580	9690	9690	9690	9690	0
146	20231109	190500	55089580	9690	9690	9690	9690	0
147	20231109	190400	55089580	9690	9690	9690	9690	0
148	20231109	190300	55089580	9690	9690	9690	9690	0
149	20231109	190200	55089580	9690	9690	9690	9690	0
150	20231109	190100	55089580	9690	9690	9690	9690	0
151	20231109	190000	55089580	9690	9690	9690	9690	0
152	20231109	185900	55089580	9690	9690	9690	9690	1
153	20231109	185800	55089580	9690	9690	9690	9690	0
154	20231109	185700	55089580	9690	9690	9690	9690	0
155	20231109	185600	55089580	9690	9690	9690	9690	0
156	20231109	185500	55089580	9690	9690	9690	9690	0
157	20231109	185400	55089580	9690	9690	9690	9690	0
158	20231109	185300	55089580	9690	9690	9690	9690	0
159	20231109	185200	55089580	9690	9690	9690	9690	0
160	20231109	185100	55089580	9690	9690	9690	9690	0
161	20231109	185000	55089580	9690	9690	9690	9690	0
162	20231109	184900	55089580	9690	9690	9690	9690	0
163	20231109	184800	55089580	9690	9690	9690	9690	0
164	20231109	184700	55089580	9690	9690	9690	9690	0
165	20231109	184600	55089580	9690	9690	9690	9690	0
166	20231109	184500	55089580	9690	9690	9690	9690	0
167	20231109	184400	55089580	9690	9690	9690	9690	0
168	20231109	184300	55089580	9690	9690	9690	9690	0
169	20231109	184200	55089580	9690	9690	9690	9690	0
170	20231109	184100	55089580	9690	9690	9690	9690	0
171	20231109	184000	55089580	9690	9690	9690	9690	0
172	20231109	183900	55089580	9690	9690	9690	9690	0
173	20231109	183800	55089580	9690	9690	9690	9690	0
174	20231109	183700	55089580	9690	9690	9690	9690	0
175	20231109	183600	55089580	9690	9690	9690	9690	0
176	20231109	183500	55089580	9690	9690	9690	9690	0
177	20231109	183400	55089580	9690	9690	9690	9690	0
178	20231109	183300	55089580	9690	9690	9690	9690	0
179	20231109	183200	55089580	9690	9690	9690	9690	0
180	20231109	183100	55089580	9690	9690	9690	9690	0
181	20231109	183000	55089580	9690	9690	9690	9690	0
182	20231109	182900	55089580	9690	9690	9690	9690	1
183	20231109	182800	55089580	9690	9690	9690	9690	0
184	20231109	182700	55089580	9690	9690	9690	9690	0
185	20231109	182600	55089580	9690	9690	9690	9690	0
186	20231109	182500	55089580	9690	9690	9690	9690	0
187	20231109	182400	55089580	9690	9690	9690	9690	0
188	20231109	182300	55089580	9690	9690	9690	9690	0
189	20231109	182200	55089580	9690	9690	9690	9690	0
190	20231109	182100	55089580	9690	9690	9690	9690	0
191	20231109	182000	55089580	9690	9690	9690	9690	0
192	20231109	181900	55089580	9690	9690	9690	9690	0
193	20231109	181800	55089580	9690	9690	9690	9690	0
194	20231109	181700	55089580	9690	9690	9690	9690	0
195	20231109	181600	55089580	9690	9690	9690	9690	0
196	20231109	181500	55089580	9690	9690	9690	9690	0
197	20231109	181400	55089580	9690	9690	9690	9690	0
198	20231109	181300	55089580	9690	9690	9690	9690	0
199	20231109	181200	55089580	9690	9690	9690	9690	0
200	20231109	181100	55089580	9690	9690	9690	9690	0
201	20231109	181000	55089580	9690	9690	9690	9690	0
202	20231109	180900	55089580	9690	9690	9690	9690	0
203	20231109	180800	55089580	9690	9690	9690	9690	0
204	20231109	180700	55089580	9690	9690	9690	9690	0
205	20231109	180600	55089580	9690	9690	9690	9690	0
206	20231109	180500	55089580	9690	9690	9690	9690	0
207	20231109	180400	55089580	9690	9690	9690	9690	0
208	20231109	180300	55089580	9690	9690	9690	9690	0
209	20231109	180200	55089580	9690	9690	9690	9690	0
210	20231109	180100	55089580	9690	9690	9690	9690	0
211	20231109	180000	55089580	9690	9690	9690	9690	0
212	20231109	175900	55089580	9690	9690	9690	9690	1
213	20231109	175800	55089580	9690	9690	9690	9690	0
214	20231109	175700	55089580	9690	9690	9690	9690	0
215	20231109	175600	55089580	9690	9690	9690	9690	0
216	20231109	175500	55089580	9690	9690	9690	9690	0
217	20231109	175400	55089580	9690	9690	9690	9690	0
218	20231109	175300	55089580	9690	9690	9690	9690	0
219	20231109	175200	55089580	9690	9690	9690	9690	0
220	20231109	175100	55089580	9690	9690	9690	9690	0
221	20231109	175000	55089580	9690	9690	9690	9690	0
222	20231109	174900	55089580	9690	9690	9690	9690	0
223	20231109	174800	55089580	9690	9690	9690	9690	0
224	20231109	174700	55089580	9690	9690	9690	9690	0
225	20231109	174600	55089580	9690	9690	9690	9690	0
226	20231109	174500	55089580	9690	9690	9690	9690	0
227	20231109	174400	55089580	9690	9690	9690	9690	0
228	20231109	174300	55089580	9690	9690	9690	9690	0
229	20231109	174200	55089580	9690	9690	9690	9690	0
230	20231109	174100	55089580	9690	9690	9690	9690	0
231	20231109	174000	55089580	9690	9690	9690	9690	0
232	20231109	173900	55089580	9690	9690	9690	9690	0
233	20231109	173800	55089580	9690	9690	9690	9690	0
234	20231109	173700	55089580	9690	9690	9690	9690	0
235	20231109	173600	55089580	9690	9690	9690	9690	0
236	20231109	173500	55089580	9690	9690	9690	9690	0
237	20231109	173400	55089580	9690	9690	9690	9690	0
238	20231109	173300	55089580	9690	9690	9690	9690	0
239	20231109	173200	55089580	9690	9690	9690	9690	0
240	20231109	173100	55089580	9690	9690	9690	9690	0
241	20231109	173000	55089580	9690	9690	9690	9690	0
242	20231109	172900	55089580	9690	9690	9690	9690	1
243	20231109	172800	55089580	9690	9690	9690	9690	0
244	20231109	172700	55089580	9690	9690	9690	9690	0
245	20231109	172600	55089580	9690	9690	9690	9690	0
246	20231109	172500	55089580	9690	9690	9690	9690	0
247	20231109	172400	55089580	9690	9690	9690	9690	0
248	20231109	172300	55089580	9690	9690	9690	9690	0
249	20231109	172200	55089580	9690	9690	9690	9690	0
250	20231109	172100	55089580	9690	9690	9690	9690	0
251	20231109	172000	55089580	9690	9690	9690	9690	0
252	20231109	171900	55089580	9690	9690	9690	9690	0
253	20231109	171800	55089580	9690	9690	9690	9690	0
254	20231109	171700	55089580	9690	9690	9690	9690	0
255	20231109	171600	55089580	9690	9690	9690	9690	0
256	20231109	171500	55089580	9690	9690	9690	9690	0
257	20231109	171400	55089580	9690	9690	9690	9690	0
258	20231109	171300	55089580	9690	9690	9690	9690	0
259	20231109	171200	55089580	9690	9690	9690	9690	0
260	20231109	171100	55089580	9690	9690	9690	9690	0
261	20231109	171000	55089580	9690	9690	9690	9690	0
262	20231109	170900	55089580	9690	9690	9690	9690	0
263	20231109	170800	55089580	9690	9690	9690	9690	0
264	20231109	170700	55089580	9690	9690	9690	9690	0
265	20231109	170600	55089580	9690	9690	9690	9690	0
266	20231109	170500	55089580	9690	9690	9690	9690	0
267	20231109	170400	55089580	9690	9690	9690	9690	0
268	20231109	170300	55089580	9690	9690	9690	9690	0
269	20231109	170200	55089580	9690	9690	9690	9690	0
270	20231109	170100	55089580	9690	9690	9690	9690	0
271	20231109	170000	55089580	9690	9690	9690	9690	0
272	20231109	165900	55089580	9690	9690	9690	9690	1
273	20231109	165800	55089580	9690	9690	9690	9690	0
274	20231109	165700	55089580	9690	9690	9690	9690	0
275	20231109	165600	55089580	9690	9690	9690	9690	0
276	20231109	165500	55089580	9690	9690	9690	9690	0
277	20231109	165400	55089580	9690	9690	9690	9690	0
278	20231109	165300	55089580	9690	9690	9690	9690	0
279	20231109	165200	55089580	9690	9690	9690	9690	0
280	20231109	165100	55089580	9690	9690	9690	9690	0
281	20231109	165000	55089580	9690	9690	9690	9690	0
282	20231109	164900	55089580	9690	9690	9690	9690	0
283	20231109	164800	55089580	9690	9690	9690	9690	0
284	20231109	164700	55089580	9690	9690	9690	9690	0
285	20231109	164600	55089580	9690	9690	9690	9690	0
286	20231109	164500	55089580	9690	9690	9690	9690	0
287	20231109	164400	55089580	9690	9690	9690	9690	0
288	20231109	164300	55089580	9690	9690	9690	9690	0
289	20231109	164200	55089580	9690	9690	9690	9690	0
290	20231109	164100	55089580	9690	9690	9690	9690	0
291	20231109	164000	55089580	9690	9690	9690	9690	0
292	20231109	163900	55089580	9690	9690	9690	9690	0
293	20231109	163800	55089580	9690	9690	9690	9690	0
294	20231109	163700	55089580	9690	9690	9690	9690	0
295	20231109	163600	55089580	9690	9690	9690	9690	0
296	20231109	163500	55089580	9690	9690	9690	9690	0
297	20231109	163400	55089580	9690	9690	9690	9690	0
298	20231109	163300	55089580	9690	9690	9690	9690	0
299	20231109	163200	55089580	9690	9690	9690	9690	0
300	20231109	163100	55089580	9690	9690	9690	9690	0
301	20231109	163000	55089580	9690	9690	9690	9690	0
302	20231109	162900	55089580	9690	9690	9690	9690	1
303	20231109	162800	55089580	9690	9690	9690	9690	0
304	20231109	162700	55089580	9690	9690	9690	9690	0
305	20231109	162600	55089580	9690	9690	9690	9690	0
306	20231109	162500	55089580	9690	9690	9690	9690	0
307	20231109	162400	55089580	9690	9690	9690	9690	0
308	20231109	162300	55089580	9690	9690	9690	9690	0
309	20231109	162200	55089580	9690	9690	9690	9690	0
310	20231109	162100	55089580	9690	9690	9690	9690	0
311	20231109	162000	55089580	9690	9690	9690	9690	0
312	20231109	161900	55089580	9690	9690	9690	9690	0
313	20231109	161800	55089580	9690	9690	9690	9690	0
314	20231109	161700	55089580	9690	9690	9690	9690	0
315	20231109	161600	55089580	9690	9690	9690	9690	0
316	20231109	161500	55089580	9690	9690	9690	9690	0
317	20231109	161400	55089580	9690	9690	9690	9690	0
318	20231109	161300	55089580	9690	9690	9690	9690	0
319	20231109	161200	55089580	9690	9690	9690	9690	0
320	20231109	161100	55089580	9690	9690	9690	9690	0
321	20231109	161000	55089580	9690	9690	9690	9690	0
322	20231109	160900	55089580	9690	9690	9690	9690	0
323	20231109	160800	55089580	9690	9690	9690	9690	0
324	20231109	160700	55089580	9690	9690	9690	9690	0
325	20231109	160600	55089580	9690	9690	9690	9690	0
326	20231109	160500	55089580	9690	9690	9690	9690	0
327	20231109	160400	55089580	9690	9690	9690	9690	0
328	20231109	160300	55089580	9690	9690	9690	9690	0
329	20231109	160200	55089580	9690	9690	9690	9690	0
330	20231109	160100	55089580	9690	9690	9690	9690	0
331	20231109	160000	55089580	9690	9690	9690	9690	0
332	20231109	155900	55089580	9690	9690	9690	9690	1
333	20231109	155800	55089580	9690	9690	9690	9690	0
334	20231109	155700	55089580	9690	9690	9690	9690	0
335	20231109	155600	55089580	9690	9690	9690	9690	0
336	20231109	155500	55089580	9690	9690	9690	9690	0
337	20231109	155400	55089580	9690	9690	9690	9690	0
338	20231109	155300	55089580	9690	9690	9690	9690	0
339	20231109	155200	55089580	9690	9690	9690	9690	0
340	20231109	155100	55089580	9690	9690	9690	9690	0
341	20231109	155000	55089580	9690	9690	9690	9690	0
342	20231109	154900	55089580	9690	9690	9690	9690	0
343	20231109	154800	55089580	9690	9690	9690	9690	0
344	20231109	154700	55089580	9690	9690	9690	9690	0
345	20231109	154600	55089580	9690	9690	9690	9690	0
346	20231109	154500	55089580	9690	9690	9690	9690	0
347	20231109	154400	55089580	9690	9690	9690	9690	0
348	20231109	154300	55089580	9690	9690	9690	9690	0
349	20231109	154200	55089580	9690	9690	9690	9690	0
350	20231109	154100	55089580	9690	9690	9690	9690	0
351	20231109	154000	55089580	9690	9690	9690	9690	0
352	20231109	153900	55089580	9690	9690	9690	9690	0
353	20231109	153800	55089580	9690	9690	9690	9690	0
354	20231109	153700	55089580	9690	9690	9690	9690	0
355	20231109	153600	55089580	9690	9690	9690	9690	0
356	20231109	153500	55089580	9690	9690	9690	9690	0
357	20231109	153400	55089580	9690	9690	9690	9690	0
358	20231109	153300	55089580	9690	9690	9690	9690	0
359	20231109	153200	55089580	9690	9690	9690	9690	0
360	20231109	153100	55089580	9690	9690	9690	9690	0
361	20231109	153000	55089580	9690	9690	9690	9690	1
362	20231109	152900	55079890	9680	9680	9680	9680	0
363	20231109	152800	55079890	9680	9680	9680	9680	0
364	20231109	152700	55079890	9680	9680	9680	9680	0
365	20231109	152600	55079890	9680	9680	9680	9680	0
366	20231109	152500	55079890	9680	9680	9680	9680	0
367	20231109	152400	55079890	9680	9680	9680	9680	0
368	20231109	152300	55079890	9680	9680	9680	9680	0
369	20231109	152200	55079890	9680	9680	9680	9680	0
370	20231109	152100	55079890	9680	9680	9680	9680	0
371	20231109	152000	55079890	9680	9680	9680	9680	0
372	20231109	151900	55079890	9680	9680	9680	9680	0
373	20231109	151800	55079890	9680	9680	9680	9680	0
374	20231109	151700	55079890	9680	9680	9680	9680	0
375	20231109	151600	55079890	9680	9680	9680	9680	0
376	20231109	151500	55079890	9680	9680	9680	9680	0
377	20231109	151400	55079890	9680	9680	9680	9680	0
378	20231109	151300	55079890	9680	9680	9680	9680	978
379	20231109	151200	45612850	9680	9680	9680	9680	0
380	20231109	151100	45612850	9680	9680	9680	9680	0
381	20231109	151000	45612850	9680	9680	9680	9680	0
382	20231109	150900	45612850	9680	9680	9680	9680	0
383	20231109	150800	45612850	9680	9680	9680	9680	0
384	20231109	150700	45612850	9680	9680	9680	9680	0
385	20231109	150600	45612850	9680	9680	9680	9680	0
386	20231109	150500	45612850	9680	9680	9680	9680	0
387	20231109	150400	45612850	9680	9680	9680	9680	0
388	20231109	150300	45612850	9680	9680	9680	9680	0
389	20231109	150200	45612850	9680	9680	9680	9680	0
390	20231109	150100	45612850	9680	9680	9680	9680	0
391	20231109	150000	45612850	9680	9680	9680	9680	23
392	20231109	145900	45390210	9680	9680	9680	9680	0
393	20231109	145800	45390210	9680	9680	9680	9680	0
394	20231109	145700	45390210	9680	9680	9680	9680	23
395	20231109	145600	45167570	9680	9680	9680	9680	0
396	20231109	145500	45167570	9680	9680	9680	9680	23
397	20231109	145400	44944930	9680	9680	9680	9680	0
398	20231109	145300	44944930	9680	9680	9680	9680	23
399	20231109	145200	44722290	9680	9680	9680	9680	0
400	20231109	145100	44722290	9680	9680	9680	9680	0
401	20231109	145000	44722290	9680	9680	9680	9680	23
402	20231109	144900	44499650	9680	9680	9680	9680	0
403	20231109	144800	44499650	9680	9680	9680	9680	23
404	20231109	144700	44277010	9680	9680	9680	9680	0
405	20231109	144600	44277010	9680	9680	9680	9680	23
406	20231109	144500	44054370	9680	9680	9680	9680	0
407	20231109	144400	44054370	9680	9680	9680	9680	23
408	20231109	144300	43831730	9680	9680	9680	9680	0
409	20231109	144200	43831730	9680	9680	9680	9680	0
410	20231109	144100	43831730	9680	9680	9680	9680	23
411	20231109	144000	43609090	9680	9680	9680	9680	0
412	20231109	143900	43609090	9680	9680	9680	9680	23
413	20231109	143800	43386450	9680	9680	9680	9680	0
414	20231109	143700	43386450	9680	9680	9680	9680	23
415	20231109	143600	43163810	9680	9680	9680	9680	0
416	20231109	143500	43163810	9680	9680	9680	9680	23
417	20231109	143400	42941170	9680	9680	9680	9680	4
418	20231109	143300	42902450	9680	9680	9680	9680	0
419	20231109	143200	42902450	9680	9680	9680	9680	23
420	20231109	143100	42679810	9680	9680	9680	9680	0
421	20231109	143000	42679810	9680	9680	9680	9680	23
422	20231109	142900	42457170	9680	9680	9680	9680	0
423	20231109	142800	42457170	9680	9680	9680	9680	23
424	20231109	142700	42234530	9680	9680	9680	9680	0
425	20231109	142600	42234530	9680	9680	9680	9680	23
426	20231109	142500	42011890	9680	9680	9680	9680	0
427	20231109	142400	42011890	9680	9680	9680	9680	0
428	20231109	142300	42011890	9680	9680	9680	9680	24
429	20231109	142200	41779570	9680	9680	9680	9680	0
430	20231109	142100	41779570	9680	9680	9680	9680	23
431	20231109	142000	41556930	9680	9680	9680	9680	0
432	20231109	141900	41556930	9680	9680	9680	9680	23
433	20231109	141800	41334290	9680	9680	9680	9680	0
434	20231109	141700	41334290	9680	9680	9680	9680	23
435	20231109	141600	41111650	9680	9680	9680	9680	0
436	20231109	141500	41111650	9680	9680	9680	9680	0
437	20231109	141400	41111650	9680	9680	9680	9680	23
438	20231109	141300	40889010	9680	9680	9680	9680	0
439	20231109	141200	40889010	9680	9680	9680	9680	23
440	20231109	141100	40666370	9680	9680	9680	9680	0
441	20231109	141000	40666370	9680	9680	9680	9680	23
442	20231109	140900	40443730	9680	9680	9680	9680	0
443	20231109	140800	40443730	9680	9680	9680	9680	23
444	20231109	140700	40221090	9680	9680	9680	9680	0
445	20231109	140600	40221090	9680	9680	9680	9680	0
446	20231109	140500	40221090	9680	9680	9680	9680	23
447	20231109	140400	39998450	9680	9680	9680	9680	0
448	20231109	140300	39998450	9680	9680	9680	9680	23
449	20231109	140200	39775810	9680	9680	9680	9680	0
450	20231109	140100	39775810	9680	9680	9680	9680	23
451	20231109	140000	39553170	9680	9680	9680	9680	0
452	20231109	135900	39553170	9680	9680	9680	9680	23
453	20231109	135800	39330530	9680	9680	9680	9680	0
454	20231109	135700	39330530	9680	9680	9680	9680	0
455	20231109	135600	39330530	9680	9680	9680	9680	23
456	20231109	135500	39107890	9680	9680	9680	9680	0
457	20231109	135400	39107890	9680	9680	9680	9680	23
458	20231109	135300	38885250	9680	9680	9680	9680	0
459	20231109	135200	38885250	9680	9690	9690	9680	24
460	20231109	135100	38652920	9680	9680	9680	9680	0
461	20231109	135000	38652920	9680	9680	9680	9680	0
462	20231109	134900	38652920	9680	9680	9680	9680	23
463	20231109	134800	38430280	9680	9680	9680	9680	6
464	20231109	134700	38372200	9680	9680	9680	9680	23
465	20231109	134600	38149560	9680	9680	9680	9680	0
466	20231109	134500	38149560	9680	9680	9680	9680	173
467	20231109	134400	36474920	9680	9680	9680	9680	0
468	20231109	134300	36474920	9680	9680	9680	9680	23
469	20231109	134200	36252280	9680	9680	9680	9680	0
470	20231109	134100	36252280	9680	9680	9680	9680	0
471	20231109	134000	36252280	9680	9680	9680	9680	23
472	20231109	133900	36029640	9680	9680	9680	9680	0
473	20231109	133800	36029640	9680	9680	9680	9680	23
474	20231109	133700	35807000	9680	9680	9680	9680	0
475	20231109	133600	35807000	9680	9680	9680	9680	23
476	20231109	133500	35584360	9680	9680	9680	9680	553
477	20231109	133400	30231320	9680	9680	9680	9680	23
478	20231109	133300	30008680	9680	9680	9680	9680	0
479	20231109	133200	30008680	9680	9680	9680	9680	0
480	20231109	133100	30008680	9680	9680	9680	9680	29
481	20231109	133000	29727960	9680	9680	9680	9680	0
482	20231109	132900	29727960	9680	9680	9680	9680	23
483	20231109	132800	29505320	9680	9680	9680	9680	0
484	20231109	132700	29505320	9680	9680	9680	9680	23
485	20231109	132600	29282680	9680	9680	9680	9680	0
486	20231109	132500	29282680	9680	9680	9680	9680	23
487	20231109	132400	29060040	9680	9680	9680	9680	0
488	20231109	132300	29060040	9680	9680	9680	9680	0
489	20231109	132200	29060040	9680	9680	9680	9680	23
490	20231109	132100	28837400	9680	9680	9680	9680	0
491	20231109	132000	28837400	9680	9680	9680	9680	23
492	20231109	131900	28614760	9680	9680	9680	9680	0
493	20231109	131800	28614760	9680	9680	9680	9680	23
494	20231109	131700	28392120	9680	9680	9680	9680	0
495	20231109	131600	28392120	9680	9680	9680	9680	23
496	20231109	131500	28169480	9680	9680	9680	9680	0
497	20231109	131400	28169480	9680	9680	9680	9680	0
498	20231109	131300	28169480	9680	9680	9680	9680	23
499	20231109	131200	27946840	9680	9680	9680	9680	0
500	20231109	131100	27946840	9680	9680	9680	9680	23
501	20231109	131000	27724200	9680	9680	9680	9680	0
502	20231109	130900	27724200	9680	9680	9680	9680	23
503	20231109	130800	27501560	9680	9680	9680	9680	0
504	20231109	130700	27501560	9680	9680	9680	9680	23
505	20231109	130600	27278920	9680	9680	9680	9680	0
506	20231109	130500	27278920	9680	9680	9680	9680	0
507	20231109	130400	27278920	9680	9680	9680	9680	23
508	20231109	130300	27056280	9680	9680	9680	9680	0
509	20231109	130200	27056280	9680	9680	9680	9680	23
510	20231109	130100	26833640	9680	9680	9680	9680	0
511	20231109	130000	26833640	9680	9680	9680	9680	23
512	20231109	125900	26611000	9680	9680	9680	9680	0
513	20231109	125800	26611000	9680	9680	9680	9680	23
514	20231109	125700	26388360	9680	9680	9680	9680	0
515	20231109	125600	26388360	9680	9680	9680	9680	0
516	20231109	125500	26388360	9680	9680	9680	9680	23
517	20231109	125400	26165720	9680	9680	9680	9680	0
518	20231109	125300	26165720	9680	9680	9680	9680	23
519	20231109	125200	25943080	9680	9680	9680	9680	0
520	20231109	125100	25943080	9680	9680	9680	9680	23
521	20231109	125000	25720440	9680	9680	9680	9680	0
522	20231109	124900	25720440	9680	9680	9680	9680	23
523	20231109	124800	25497800	9680	9680	9680	9680	0
524	20231109	124700	25497800	9680	9680	9680	9680	0
525	20231109	124600	25497800	9680	9680	9680	9680	23
526	20231109	124500	25275160	9680	9680	9680	9680	0
527	20231109	124400	25275160	9680	9680	9680	9680	23
528	20231109	124300	25052520	9680	9680	9680	9680	0
529	20231109	124200	25052520	9680	9680	9680	9680	23
530	20231109	124100	24829880	9680	9680	9680	9680	0
531	20231109	124000	24829880	9680	9680	9680	9680	0
532	20231109	123900	24829880	9680	9680	9680	9680	23
533	20231109	123800	24607240	9680	9680	9680	9680	14
534	20231109	123700	24471720	9680	9680	9680	9680	23
535	20231109	123600	24249080	9680	9680	9680	9680	0
536	20231109	123500	24249080	9680	9680	9680	9680	23
537	20231109	123400	24026440	9680	9680	9680	9680	0
538	20231109	123300	24026440	9680	9680	9680	9680	23
539	20231109	123200	23803800	9680	9680	9680	9680	0
540	20231109	123100	23803800	9680	9680	9680	9680	0
541	20231109	123000	23803800	9680	9680	9680	9680	23
542	20231109	122900	23581160	9680	9680	9680	9680	0
543	20231109	122800	23581160	9680	9680	9680	9680	23
544	20231109	122700	23358520	9680	9680	9680	9680	0
545	20231109	122600	23358520	9680	9680	9680	9680	23
546	20231109	122500	23135880	9680	9680	9680	9680	0
547	20231109	122400	23135880	9680	9680	9680	9680	45
548	20231109	122300	22700280	9680	9680	9680	9680	0
549	20231109	122200	22700280	9680	9680	9680	9680	0
550	20231109	122100	22700280	9680	9680	9680	9680	23
551	20231109	122000	22477640	9690	9690	9690	9690	0
552	20231109	121900	22477640	9690	9690	9690	9690	1
553	20231109	121800	22467950	9680	9680	9680	9680	0
554	20231109	121700	22467950	9680	9680	9680	9680	23
555	20231109	121600	22245310	9680	9680	9680	9680	0
556	20231109	121500	22245310	9680	9680	9680	9680	23
557	20231109	121400	22022670	9680	9680	9680	9680	0
558	20231109	121300	22022670	9680	9680	9680	9680	0
559	20231109	121200	22022670	9680	9680	9680	9680	23
560	20231109	121100	21800030	9680	9680	9680	9680	0
561	20231109	121000	21800030	9680	9680	9680	9680	23
562	20231109	120900	21577390	9680	9680	9680	9680	0
563	20231109	120800	21577390	9680	9680	9680	9680	25
564	20231109	120700	21335390	9680	9680	9680	9680	0
565	20231109	120600	21335390	9680	9680	9680	9680	23
566	20231109	120500	21112750	9700	9700	9700	9700	0
567	20231109	120400	21112750	9700	9700	9700	9700	0
568	20231109	120300	21112750	9700	9700	9700	9700	21
569	20231109	120200	20909050	9700	9700	9700	9700	29
570	20231109	120100	20627750	9680	9680	9680	9680	23
571	20231109	120000	20405110	9680	9680	9680	9680	0
572	20231109	115900	20405110	9680	9680	9680	9680	23
573	20231109	115800	20182470	9680	9680	9680	9680	0
574	20231109	115700	20182470	9680	9680	9680	9680	23
575	20231109	115600	19959830	9680	9680	9680	9680	9
576	20231109	115500	19872710	9680	9680	9680	9680	0
577	20231109	115400	19872710	9680	9680	9680	9680	23
578	20231109	115300	19650070	9680	9680	9680	9680	60
579	20231109	115200	19069270	9680	9680	9680	9680	23
580	20231109	115100	18846630	9680	9680	9680	9680	0
581	20231109	115000	18846630	9680	9680	9680	9680	23
582	20231109	114900	18623990	9680	9680	9680	9680	0
583	20231109	114800	18623990	9680	9680	9680	9680	23
584	20231109	114700	18401350	9680	9680	9680	9680	0
585	20231109	114600	18401350	9680	9680	9680	9680	0
586	20231109	114500	18401350	9680	9680	9680	9680	23
587	20231109	114400	18178710	9680	9680	9680	9680	0
588	20231109	114300	18178710	9680	9680	9680	9680	23
589	20231109	114200	17956070	9680	9680	9680	9680	1
590	20231109	114100	17946390	9680	9680	9680	9680	23
591	20231109	114000	17723750	9680	9680	9680	9680	0
592	20231109	113900	17723750	9680	9680	9680	9680	23
593	20231109	113800	17501110	9680	9680	9680	9680	0
594	20231109	113700	17501110	9680	9680	9680	9680	0
595	20231109	113600	17501110	9680	9680	9680	9680	23
596	20231109	113500	17278470	9680	9680	9680	9680	0
597	20231109	113400	17278470	9680	9680	9680	9680	23
598	20231109	113300	17055830	9680	9680	9680	9680	0
599	20231109	113200	17055830	9680	9680	9680	9680	23
600	20231109	113100	16833190	9680	9680	9680	9680	0
601	20231109	113000	16833190	9680	9680	9680	9680	0
602	20231109	112900	16833190	9680	9680	9680	9680	23
603	20231109	112800	16610550	9680	9680	9680	9680	0
604	20231109	112700	16610550	9680	9680	9680	9680	23
605	20231109	112600	16387910	9680	9680	9680	9680	0
606	20231109	112500	16387910	9680	9680	9680	9680	23
607	20231109	112400	16165270	9690	9690	9690	9690	0
608	20231109	112300	16165270	9690	9680	9690	9680	24
609	20231109	112200	15932940	9680	9680	9680	9680	0
610	20231109	112100	15932940	9680	9680	9680	9680	0
611	20231109	112000	15932940	9680	9680	9680	9680	23
612	20231109	111900	15710300	9680	9680	9680	9680	0
613	20231109	111800	15710300	9680	9680	9680	9680	27
614	20231109	111700	15448940	9680	9680	9680	9680	0
615	20231109	111600	15448940	9680	9680	9680	9680	23
616	20231109	111500	15226300	9680	9680	9680	9680	0
617	20231109	111400	15226300	9680	9680	9680	9680	0
618	20231109	111300	15226300	9680	9680	9680	9680	0
619	20231109	111200	15226300	9680	9680	9680	9680	0
620	20231109	111100	15226300	9680	9680	9680	9680	0
621	20231109	111000	15226300	9680	9680	9680	9680	0
622	20231109	110900	15226300	9680	9680	9680	9680	0
623	20231109	110800	15226300	9680	9680	9680	9680	0
624	20231109	110700	15226300	9680	9680	9680	9680	0
625	20231109	110600	15226300	9680	9680	9680	9680	0
626	20231109	110500	15226300	9680	9680	9680	9680	0
627	20231109	110400	15226300	9680	9680	9680	9680	0
628	20231109	110300	15226300	9680	9680	9680	9680	0
629	20231109	110200	15226300	9680	9680	9680	9680	0
630	20231109	110100	15226300	9680	9680	9680	9680	0
631	20231109	110000	15226300	9680	9680	9680	9680	0
632	20231109	105900	15226300	9680	9680	9680	9680	0
633	20231109	105800	15226300	9680	9680	9680	9680	0
634	20231109	105700	15226300	9680	9680	9680	9680	0
635	20231109	105600	15226300	9680	9680	9680	9680	0
636	20231109	105500	15226300	9680	9680	9680	9680	0
637	20231109	105400	15226300	9680	9680	9680	9680	0
638	20231109	105300	15226300	9680	9680	9680	9680	0
639	20231109	105200	15226300	9680	9680	9680	9680	0
640	20231109	105100	15226300	9680	9680	9680	9680	0
641	20231109	105000	15226300	9680	9680	9680	9680	0
642	20231109	104900	15226300	9680	9680	9680	9680	100
643	20231109	104800	14258300	9680	9680	9680	9680	0
644	20231109	104700	14258300	9680	9680	9680	9680	0
645	20231109	104600	14258300	9680	9680	9680	9680	0
646	20231109	104500	14258300	9680	9680	9680	9680	0
647	20231109	104400	14258300	9680	9680	9680	9680	0
648	20231109	104300	14258300	9680	9680	9680	9680	0
649	20231109	104200	14258300	9680	9680	9680	9680	0
650	20231109	104100	14258300	9680	9680	9680	9680	0
651	20231109	104000	14258300	9680	9680	9680	9680	0
652	20231109	103900	14258300	9680	9680	9680	9680	1099
653	20231109	103800	3619980	9680	9680	9680	9680	0
654	20231109	103700	3619980	9680	9680	9680	9680	0
655	20231109	103600	3619980	9680	9680	9680	9680	0
656	20231109	103500	3619980	9680	9680	9680	9680	0
657	20231109	103400	3619980	9680	9680	9680	9680	0
658	20231109	103300	3619980	9680	9680	9680	9680	0
659	20231109	103200	3619980	9680	9680	9680	9680	0
660	20231109	103100	3619980	9680	9680	9680	9680	0
661	20231109	103000	3619980	9680	9680	9680	9680	0
662	20231109	102900	3619980	9680	9680	9680	9680	0
663	20231109	102800	3619980	9680	9680	9680	9680	0
664	20231109	102700	3619980	9680	9680	9680	9680	0
665	20231109	102600	3619980	9680	9680	9680	9680	0
666	20231109	102500	3619980	9680	9680	9680	9680	0
667	20231109	102400	3619980	9680	9680	9680	9680	0
668	20231109	102300	3619980	9680	9680	9680	9680	0
669	20231109	102200	3619980	9680	9680	9680	9680	0
670	20231109	102100	3619980	9680	9680	9680	9680	0
671	20231109	102000	3619980	9680	9680	9680	9680	0
672	20231109	101900	3619980	9680	9680	9680	9680	0
673	20231109	101800	3619980	9680	9680	9680	9680	0
674	20231109	101700	3619980	9680	9680	9680	9680	0
675	20231109	101600	3619980	9680	9680	9680	9680	0
676	20231109	101500	3619980	9680	9680	9680	9680	0
677	20231109	101400	3619980	9680	9680	9680	9680	0
678	20231109	101300	3619980	9680	9680	9680	9680	0
679	20231109	101200	3619980	9680	9680	9680	9680	0
680	20231109	101100	3619980	9680	9680	9680	9680	0
681	20231109	101000	3619980	9680	9680	9680	9680	0
682	20231109	100900	3619980	9680	9680	9680	9680	200
683	20231109	100800	1683980	9680	9680	9680	9680	0
684	20231109	100700	1683980	9680	9680	9680	9680	0
685	20231109	100600	1683980	9680	9680	9680	9680	130
686	20231109	100500	425580	9680	9680	9680	9680	0
687	20231109	100400	425580	9680	9680	9680	9680	0
688	20231109	100300	425580	9680	9680	9680	9680	4
689	20231109	100200	386860	9670	9670	9670	9670	0
690	20231109	100100	386860	9670	9670	9670	9670	0
691	20231109	100000	386860	9670	9670	9670	9670	0
692	20231109	095900	386860	9670	9670	9670	9670	0
693	20231109	095800	386860	9670	9670	9670	9670	0
694	20231109	095700	386860	9670	9670	9670	9670	0
695	20231109	095600	386860	9670	9670	9670	9670	0
696	20231109	095500	386860	9670	9670	9670	9670	0
697	20231109	095400	386860	9670	9670	9670	9670	0
698	20231109	095300	386860	9670	9670	9670	9670	0
699	20231109	095200	386860	9670	9670	9670	9670	0
700	20231109	095100	386860	9670	9670	9670	9670	0
701	20231109	095000	386860	9670	9670	9670	9670	0
702	20231109	094900	386860	9670	9670	9670	9670	0
703	20231109	094800	386860	9670	9670	9670	9670	0
704	20231109	094700	386860	9670	9670	9670	9670	0
705	20231109	094600	386860	9670	9670	9670	9670	0
706	20231109	094500	386860	9670	9670	9670	9670	0
707	20231109	094400	386860	9670	9670	9670	9670	0
708	20231109	094300	386860	9670	9670	9670	9670	0
709	20231109	094200	386860	9670	9670	9670	9670	0
710	20231109	094100	386860	9670	9670	9670	9670	4
711	20231109	094000	348180	9700	9700	9700	9700	0
712	20231109	093900	348180	9700	9700	9700	9700	0
713	20231109	093800	348180	9700	9700	9700	9700	0
714	20231109	093700	348180	9700	9700	9700	9700	0
715	20231109	093600	348180	9700	9700	9700	9700	0
716	20231109	093500	348180	9700	9700	9700	9700	0
717	20231109	093400	348180	9700	9700	9700	9700	0
718	20231109	093300	348180	9700	9700	9700	9700	0
719	20231109	093200	348180	9700	9700	9700	9700	2
720	20231109	093100	328780	9670	9670	9670	9670	0
721	20231109	093000	328780	9670	9670	9670	9670	0
722	20231109	092900	328780	9670	9670	9670	9670	0
723	20231109	092800	328780	9670	9670	9670	9670	0
724	20231109	092700	328780	9670	9670	9670	9670	10
725	20231109	092600	232080	9670	9670	9670	9670	0
726	20231109	092500	232080	9670	9670	9670	9670	0
727	20231109	092400	232080	9670	9670	9670	9670	0
728	20231109	092300	232080	9670	9670	9670	9670	0
729	20231109	092200	232080	9670	9670	9670	9670	0
730	20231109	092100	232080	9670	9670	9670	9670	0
731	20231109	092000	232080	9670	9670	9670	9670	0
732	20231109	091900	232080	9670	9670	9670	9670	0
733	20231109	091800	232080	9670	9670	9670	9670	0
734	20231109	091700	232080	9670	9670	9670	9670	0
735	20231109	091600	232080	9670	9670	9670	9670	0
736	20231109	091500	232080	9670	9670	9670	9670	0
737	20231109	091400	232080	9670	9670	9670	9670	0
738	20231109	091300	232080	9670	9670	9670	9670	0
739	20231109	091200	232080	9670	9670	9670	9670	0
740	20231109	091100	232080	9670	9670	9670	9670	0
741	20231109	091000	232080	9670	9670	9670	9670	0
742	20231109	090900	232080	9670	9670	9670	9670	10
743	20231109	090800	135380	9670	9670	9670	9670	0
744	20231109	090700	135380	9670	9670	9670	9670	0
745	20231109	090600	135380	9670	9670	9670	9670	0
746	20231109	090500	135380	9670	9670	9670	9670	0
747	20231109	090400	135380	9670	9670	9670	9670	0
748	20231109	090300	135380	9670	9670	9670	9670	10
749	20231109	090200	38680	9670	9670	9670	9670	4
750	20231109	090100	0	9670	9670	9670	9670	0
751	20231109	090000	0	9670	9670	9670	9670	0