KissMeData/439250/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	212800	74857140	9650	9650	9650	9650	155
3	20231114	212700	74857140	9650	9650	9650	9650	0
4	20231114	212600	74857140	9650	9650	9650	9650	0
5	20231114	212500	74857140	9650	9650	9650	9650	0
6	20231114	212400	74857140	9650	9650	9650	9650	0
7	20231114	212300	74857140	9650	9650	9650	9650	0
8	20231114	212200	74857140	9650	9650	9650	9650	0
9	20231114	212100	74857140	9650	9650	9650	9650	0
10	20231114	212000	74857140	9650	9650	9650	9650	0
11	20231114	211900	74857140	9650	9650	9650	9650	0
12	20231114	211800	74857140	9650	9650	9650	9650	0
13	20231114	211700	74857140	9650	9650	9650	9650	0
14	20231114	211600	74857140	9650	9650	9650	9650	0
15	20231114	211500	74857140	9650	9650	9650	9650	0
16	20231114	211400	74857140	9650	9650	9650	9650	0
17	20231114	211300	74857140	9650	9650	9650	9650	0
18	20231114	211200	74857140	9650	9650	9650	9650	0
19	20231114	211100	74857140	9650	9650	9650	9650	0
20	20231114	211000	74857140	9650	9650	9650	9650	0
21	20231114	210900	74857140	9650	9650	9650	9650	0
22	20231114	210800	74857140	9650	9650	9650	9650	0
23	20231114	210700	74857140	9650	9650	9650	9650	0
24	20231114	210600	74857140	9650	9650	9650	9650	0
25	20231114	210500	74857140	9650	9650	9650	9650	0
26	20231114	210400	74857140	9650	9650	9650	9650	0
27	20231114	210300	74857140	9650	9650	9650	9650	0
28	20231114	210200	74857140	9650	9650	9650	9650	0
29	20231114	210100	74857140	9650	9650	9650	9650	0
30	20231114	210000	74857140	9650	9650	9650	9650	0
31	20231114	205900	74857140	9650	9650	9650	9650	0
32	20231114	205800	74857140	9650	9650	9650	9650	155
33	20231114	205700	74857140	9650	9650	9650	9650	0
34	20231114	205600	74857140	9650	9650	9650	9650	0
35	20231114	205500	74857140	9650	9650	9650	9650	0
36	20231114	205400	74857140	9650	9650	9650	9650	0
37	20231114	205300	74857140	9650	9650	9650	9650	0
38	20231114	205200	74857140	9650	9650	9650	9650	0
39	20231114	205100	74857140	9650	9650	9650	9650	0
40	20231114	205000	74857140	9650	9650	9650	9650	0
41	20231114	204900	74857140	9650	9650	9650	9650	0
42	20231114	204800	74857140	9650	9650	9650	9650	0
43	20231114	204700	74857140	9650	9650	9650	9650	0
44	20231114	204600	74857140	9650	9650	9650	9650	0
45	20231114	204500	74857140	9650	9650	9650	9650	0
46	20231114	204400	74857140	9650	9650	9650	9650	0
47	20231114	204300	74857140	9650	9650	9650	9650	0
48	20231114	204200	74857140	9650	9650	9650	9650	0
49	20231114	204100	74857140	9650	9650	9650	9650	0
50	20231114	204000	74857140	9650	9650	9650	9650	0
51	20231114	203900	74857140	9650	9650	9650	9650	0
52	20231114	203800	74857140	9650	9650	9650	9650	0
53	20231114	203700	74857140	9650	9650	9650	9650	0
54	20231114	203600	74857140	9650	9650	9650	9650	0
55	20231114	203500	74857140	9650	9650	9650	9650	0
56	20231114	203400	74857140	9650	9650	9650	9650	0
57	20231114	203300	74857140	9650	9650	9650	9650	0
58	20231114	203200	74857140	9650	9650	9650	9650	0
59	20231114	203100	74857140	9650	9650	9650	9650	0
60	20231114	203000	74857140	9650	9650	9650	9650	0
61	20231114	202900	74857140	9650	9650	9650	9650	0
62	20231114	202800	74857140	9650	9650	9650	9650	155
63	20231114	202700	74857140	9650	9650	9650	9650	0
64	20231114	202600	74857140	9650	9650	9650	9650	0
65	20231114	202500	74857140	9650	9650	9650	9650	0
66	20231114	202400	74857140	9650	9650	9650	9650	0
67	20231114	202300	74857140	9650	9650	9650	9650	0
68	20231114	202200	74857140	9650	9650	9650	9650	0
69	20231114	202100	74857140	9650	9650	9650	9650	0
70	20231114	202000	74857140	9650	9650	9650	9650	0
71	20231114	201900	74857140	9650	9650	9650	9650	0
72	20231114	201800	74857140	9650	9650	9650	9650	0
73	20231114	201700	74857140	9650	9650	9650	9650	0
74	20231114	201600	74857140	9650	9650	9650	9650	0
75	20231114	201500	74857140	9650	9650	9650	9650	0
76	20231114	201400	74857140	9650	9650	9650	9650	0
77	20231114	201300	74857140	9650	9650	9650	9650	0
78	20231114	201200	74857140	9650	9650	9650	9650	0
79	20231114	201100	74857140	9650	9650	9650	9650	0
80	20231114	201000	74857140	9650	9650	9650	9650	0
81	20231114	200900	74857140	9650	9650	9650	9650	0
82	20231114	200800	74857140	9650	9650	9650	9650	0
83	20231114	200700	74857140	9650	9650	9650	9650	0
84	20231114	200600	74857140	9650	9650	9650	9650	0
85	20231114	200500	74857140	9650	9650	9650	9650	0
86	20231114	200400	74857140	9650	9650	9650	9650	0
87	20231114	200300	74857140	9650	9650	9650	9650	0
88	20231114	200200	74857140	9650	9650	9650	9650	0
89	20231114	200100	74857140	9650	9650	9650	9650	0
90	20231114	200000	74857140	9650	9650	9650	9650	0
91	20231114	195900	74857140	9650	9650	9650	9650	0
92	20231114	195800	74857140	9650	9650	9650	9650	155
93	20231114	195700	74857140	9650	9650	9650	9650	0
94	20231114	195600	74857140	9650	9650	9650	9650	0
95	20231114	195500	74857140	9650	9650	9650	9650	0
96	20231114	195400	74857140	9650	9650	9650	9650	0
97	20231114	195300	74857140	9650	9650	9650	9650	0
98	20231114	195200	74857140	9650	9650	9650	9650	0
99	20231114	195100	74857140	9650	9650	9650	9650	0
100	20231114	195000	74857140	9650	9650	9650	9650	0
101	20231114	194900	74857140	9650	9650	9650	9650	0
102	20231114	194800	74857140	9650	9650	9650	9650	0
103	20231114	194700	74857140	9650	9650	9650	9650	0
104	20231114	194600	74857140	9650	9650	9650	9650	0
105	20231114	194500	74857140	9650	9650	9650	9650	0
106	20231114	194400	74857140	9650	9650	9650	9650	0
107	20231114	194300	74857140	9650	9650	9650	9650	0
108	20231114	194200	74857140	9650	9650	9650	9650	0
109	20231114	194100	74857140	9650	9650	9650	9650	0
110	20231114	194000	74857140	9650	9650	9650	9650	0
111	20231114	193900	74857140	9650	9650	9650	9650	0
112	20231114	193800	74857140	9650	9650	9650	9650	0
113	20231114	193700	74857140	9650	9650	9650	9650	0
114	20231114	193600	74857140	9650	9650	9650	9650	0
115	20231114	193500	74857140	9650	9650	9650	9650	0
116	20231114	193400	74857140	9650	9650	9650	9650	0
117	20231114	193300	74857140	9650	9650	9650	9650	0
118	20231114	193200	74857140	9650	9650	9650	9650	0
119	20231114	193100	74857140	9650	9650	9650	9650	0
120	20231114	193000	74857140	9650	9650	9650	9650	0
121	20231114	192900	74857140	9650	9650	9650	9650	0
122	20231114	192800	74857140	9650	9650	9650	9650	155
123	20231114	192700	74857140	9650	9650	9650	9650	0
124	20231114	192600	74857140	9650	9650	9650	9650	0
125	20231114	192500	74857140	9650	9650	9650	9650	0
126	20231114	192400	74857140	9650	9650	9650	9650	0
127	20231114	192300	74857140	9650	9650	9650	9650	0
128	20231114	192200	74857140	9650	9650	9650	9650	0
129	20231114	192100	74857140	9650	9650	9650	9650	0
130	20231114	192000	74857140	9650	9650	9650	9650	0
131	20231114	191900	74857140	9650	9650	9650	9650	0
132	20231114	191800	74857140	9650	9650	9650	9650	0
133	20231114	191700	74857140	9650	9650	9650	9650	0
134	20231114	191600	74857140	9650	9650	9650	9650	0
135	20231114	191500	74857140	9650	9650	9650	9650	0
136	20231114	191400	74857140	9650	9650	9650	9650	0
137	20231114	191300	74857140	9650	9650	9650	9650	0
138	20231114	191200	74857140	9650	9650	9650	9650	0
139	20231114	191100	74857140	9650	9650	9650	9650	0
140	20231114	191000	74857140	9650	9650	9650	9650	0
141	20231114	190900	74857140	9650	9650	9650	9650	0
142	20231114	190800	74857140	9650	9650	9650	9650	0
143	20231114	190700	74857140	9650	9650	9650	9650	0
144	20231114	190600	74857140	9650	9650	9650	9650	0
145	20231114	190500	74857140	9650	9650	9650	9650	0
146	20231114	190400	74857140	9650	9650	9650	9650	0
147	20231114	190300	74857140	9650	9650	9650	9650	0
148	20231114	190200	74857140	9650	9650	9650	9650	0
149	20231114	190100	74857140	9650	9650	9650	9650	0
150	20231114	190000	74857140	9650	9650	9650	9650	0
151	20231114	185900	74857140	9650	9650	9650	9650	0
152	20231114	185800	74857140	9650	9650	9650	9650	155
153	20231114	185700	74857140	9650	9650	9650	9650	0
154	20231114	185600	74857140	9650	9650	9650	9650	0
155	20231114	185500	74857140	9650	9650	9650	9650	0
156	20231114	185400	74857140	9650	9650	9650	9650	0
157	20231114	185300	74857140	9650	9650	9650	9650	0
158	20231114	185200	74857140	9650	9650	9650	9650	0
159	20231114	185100	74857140	9650	9650	9650	9650	0
160	20231114	185000	74857140	9650	9650	9650	9650	0
161	20231114	184900	74857140	9650	9650	9650	9650	0
162	20231114	184800	74857140	9650	9650	9650	9650	0
163	20231114	184700	74857140	9650	9650	9650	9650	0
164	20231114	184600	74857140	9650	9650	9650	9650	0
165	20231114	184500	74857140	9650	9650	9650	9650	0
166	20231114	184400	74857140	9650	9650	9650	9650	0
167	20231114	184300	74857140	9650	9650	9650	9650	0
168	20231114	184200	74857140	9650	9650	9650	9650	0
169	20231114	184100	74857140	9650	9650	9650	9650	0
170	20231114	184000	74857140	9650	9650	9650	9650	0
171	20231114	183900	74857140	9650	9650	9650	9650	0
172	20231114	183800	74857140	9650	9650	9650	9650	0
173	20231114	183700	74857140	9650	9650	9650	9650	0
174	20231114	183600	74857140	9650	9650	9650	9650	0
175	20231114	183500	74857140	9650	9650	9650	9650	0
176	20231114	183400	74857140	9650	9650	9650	9650	0
177	20231114	183300	74857140	9650	9650	9650	9650	0
178	20231114	183200	74857140	9650	9650	9650	9650	0
179	20231114	183100	74857140	9650	9650	9650	9650	0
180	20231114	183000	74857140	9650	9650	9650	9650	0
181	20231114	182900	74857140	9650	9650	9650	9650	0
182	20231114	182800	74857140	9650	9650	9650	9650	155
183	20231114	182700	74857140	9650	9650	9650	9650	0
184	20231114	182600	74857140	9650	9650	9650	9650	0
185	20231114	182500	74857140	9650	9650	9650	9650	0
186	20231114	182400	74857140	9650	9650	9650	9650	0
187	20231114	182300	74857140	9650	9650	9650	9650	0
188	20231114	182200	74857140	9650	9650	9650	9650	0
189	20231114	182100	74857140	9650	9650	9650	9650	0
190	20231114	182000	74857140	9650	9650	9650	9650	0
191	20231114	181900	74857140	9650	9650	9650	9650	0
192	20231114	181800	74857140	9650	9650	9650	9650	0
193	20231114	181700	74857140	9650	9650	9650	9650	0
194	20231114	181600	74857140	9650	9650	9650	9650	0
195	20231114	181500	74857140	9650	9650	9650	9650	0
196	20231114	181400	74857140	9650	9650	9650	9650	0
197	20231114	181300	74857140	9650	9650	9650	9650	0
198	20231114	181200	74857140	9650	9650	9650	9650	0
199	20231114	181100	74857140	9650	9650	9650	9650	0
200	20231114	181000	74857140	9650	9650	9650	9650	0
201	20231114	180900	74857140	9650	9650	9650	9650	0
202	20231114	180800	74857140	9650	9650	9650	9650	0
203	20231114	180700	74857140	9650	9650	9650	9650	0
204	20231114	180600	74857140	9650	9650	9650	9650	0
205	20231114	180500	74857140	9650	9650	9650	9650	0
206	20231114	180400	74857140	9650	9650	9650	9650	0
207	20231114	180300	74857140	9650	9650	9650	9650	0
208	20231114	180200	74857140	9650	9650	9650	9650	0
209	20231114	180100	74857140	9650	9650	9650	9650	0
210	20231114	180000	74857140	9650	9650	9650	9650	0
211	20231114	175900	74857140	9650	9650	9650	9650	0
212	20231114	175800	74857140	9650	9650	9650	9650	155
213	20231114	175700	74857140	9650	9650	9650	9650	0
214	20231114	175600	74857140	9650	9650	9650	9650	0
215	20231114	175500	74857140	9650	9650	9650	9650	0
216	20231114	175400	74857140	9650	9650	9650	9650	0
217	20231114	175300	74857140	9650	9650	9650	9650	0
218	20231114	175200	74857140	9650	9650	9650	9650	0
219	20231114	175100	74857140	9650	9650	9650	9650	0
220	20231114	175000	74857140	9650	9650	9650	9650	0
221	20231114	174900	74857140	9650	9650	9650	9650	0
222	20231114	174800	74857140	9650	9650	9650	9650	0
223	20231114	174700	74857140	9650	9650	9650	9650	0
224	20231114	174600	74857140	9650	9650	9650	9650	0
225	20231114	174500	74857140	9650	9650	9650	9650	0
226	20231114	174400	74857140	9650	9650	9650	9650	0
227	20231114	174300	74857140	9650	9650	9650	9650	0
228	20231114	174200	74857140	9650	9650	9650	9650	0
229	20231114	174100	74857140	9650	9650	9650	9650	0
230	20231114	174000	74857140	9650	9650	9650	9650	0
231	20231114	173900	74857140	9650	9650	9650	9650	0
232	20231114	173800	74857140	9650	9650	9650	9650	0
233	20231114	173700	74857140	9650	9650	9650	9650	0
234	20231114	173600	74857140	9650	9650	9650	9650	0
235	20231114	173500	74857140	9650	9650	9650	9650	0
236	20231114	173400	74857140	9650	9650	9650	9650	0
237	20231114	173300	74857140	9650	9650	9650	9650	0
238	20231114	173200	74857140	9650	9650	9650	9650	0
239	20231114	173100	74857140	9650	9650	9650	9650	0
240	20231114	173000	74857140	9650	9650	9650	9650	0
241	20231114	172900	74857140	9650	9650	9650	9650	0
242	20231114	172800	74857140	9650	9650	9650	9650	155
243	20231114	172700	74857140	9650	9650	9650	9650	0
244	20231114	172600	74857140	9650	9650	9650	9650	0
245	20231114	172500	74857140	9650	9650	9650	9650	0
246	20231114	172400	74857140	9650	9650	9650	9650	0
247	20231114	172300	74857140	9650	9650	9650	9650	0
248	20231114	172200	74857140	9650	9650	9650	9650	0
249	20231114	172100	74857140	9650	9650	9650	9650	0
250	20231114	172000	74857140	9650	9650	9650	9650	0
251	20231114	171900	74857140	9650	9650	9650	9650	0
252	20231114	171800	74857140	9650	9650	9650	9650	0
253	20231114	171700	74857140	9650	9650	9650	9650	0
254	20231114	171600	74857140	9650	9650	9650	9650	0
255	20231114	171500	74857140	9650	9650	9650	9650	0
256	20231114	171400	74857140	9650	9650	9650	9650	0
257	20231114	171300	74857140	9650	9650	9650	9650	0
258	20231114	171200	74857140	9650	9650	9650	9650	0
259	20231114	171100	74857140	9650	9650	9650	9650	0
260	20231114	171000	74857140	9650	9650	9650	9650	0
261	20231114	170900	74857140	9650	9650	9650	9650	0
262	20231114	170800	74857140	9650	9650	9650	9650	0
263	20231114	170700	74857140	9650	9650	9650	9650	0
264	20231114	170600	74857140	9650	9650	9650	9650	0
265	20231114	170500	74857140	9650	9650	9650	9650	0
266	20231114	170400	74857140	9650	9650	9650	9650	0
267	20231114	170300	74857140	9650	9650	9650	9650	0
268	20231114	170200	74857140	9650	9650	9650	9650	0
269	20231114	170100	74857140	9650	9650	9650	9650	0
270	20231114	170000	74857140	9650	9650	9650	9650	0
271	20231114	165900	74857140	9650	9650	9650	9650	0
272	20231114	165800	74857140	9650	9650	9650	9650	155
273	20231114	165700	74857140	9650	9650	9650	9650	0
274	20231114	165600	74857140	9650	9650	9650	9650	0
275	20231114	165500	74857140	9650	9650	9650	9650	0
276	20231114	165400	74857140	9650	9650	9650	9650	0
277	20231114	165300	74857140	9650	9650	9650	9650	0
278	20231114	165200	74857140	9650	9650	9650	9650	0
279	20231114	165100	74857140	9650	9650	9650	9650	0
280	20231114	165000	74857140	9650	9650	9650	9650	0
281	20231114	164900	74857140	9650	9650	9650	9650	0
282	20231114	164800	74857140	9650	9650	9650	9650	0
283	20231114	164700	74857140	9650	9650	9650	9650	0
284	20231114	164600	74857140	9650	9650	9650	9650	0
285	20231114	164500	74857140	9650	9650	9650	9650	0
286	20231114	164400	74857140	9650	9650	9650	9650	0
287	20231114	164300	74857140	9650	9650	9650	9650	0
288	20231114	164200	74857140	9650	9650	9650	9650	0
289	20231114	164100	74857140	9650	9650	9650	9650	0
290	20231114	164000	74857140	9650	9650	9650	9650	0
291	20231114	163900	74857140	9650	9650	9650	9650	0
292	20231114	163800	74857140	9650	9650	9650	9650	0
293	20231114	163700	74857140	9650	9650	9650	9650	0
294	20231114	163600	74857140	9650	9650	9650	9650	0
295	20231114	163500	74857140	9650	9650	9650	9650	0
296	20231114	163400	74857140	9650	9650	9650	9650	0
297	20231114	163300	74857140	9650	9650	9650	9650	0
298	20231114	163200	74857140	9650	9650	9650	9650	0
299	20231114	163100	74857140	9650	9650	9650	9650	0
300	20231114	163000	74857140	9650	9650	9650	9650	0
301	20231114	162900	74857140	9650	9650	9650	9650	0
302	20231114	162800	74857140	9650	9650	9650	9650	155
303	20231114	162700	74857140	9650	9650	9650	9650	0
304	20231114	162600	74857140	9650	9650	9650	9650	0
305	20231114	162500	74857140	9650	9650	9650	9650	0
306	20231114	162400	74857140	9650	9650	9650	9650	0
307	20231114	162300	74857140	9650	9650	9650	9650	0
308	20231114	162200	74857140	9650	9650	9650	9650	0
309	20231114	162100	74857140	9650	9650	9650	9650	0
310	20231114	162000	74857140	9650	9650	9650	9650	0
311	20231114	161900	74857140	9650	9650	9650	9650	0
312	20231114	161800	74857140	9650	9650	9650	9650	0
313	20231114	161700	74857140	9650	9650	9650	9650	0
314	20231114	161600	74857140	9650	9650	9650	9650	0
315	20231114	161500	74857140	9650	9650	9650	9650	0
316	20231114	161400	74857140	9650	9650	9650	9650	0
317	20231114	161300	74857140	9650	9650	9650	9650	0
318	20231114	161200	74857140	9650	9650	9650	9650	0
319	20231114	161100	74857140	9650	9650	9650	9650	0
320	20231114	161000	74857140	9650	9650	9650	9650	0
321	20231114	160900	74857140	9650	9650	9650	9650	0
322	20231114	160800	74857140	9650	9650	9650	9650	0
323	20231114	160700	74857140	9650	9650	9650	9650	0
324	20231114	160600	74857140	9650	9650	9650	9650	0
325	20231114	160500	74857140	9650	9650	9650	9650	0
326	20231114	160400	74857140	9650	9650	9650	9650	0
327	20231114	160300	74857140	9650	9650	9650	9650	0
328	20231114	160200	74857140	9650	9650	9650	9650	0
329	20231114	160100	74857140	9650	9650	9650	9650	0
330	20231114	160000	74857140	9650	9650	9650	9650	0
331	20231114	155900	74857140	9650	9650	9650	9650	0
332	20231114	155800	74857140	9650	9650	9650	9650	155
333	20231114	155700	74857140	9650	9650	9650	9650	0
334	20231114	155600	74857140	9650	9650	9650	9650	0
335	20231114	155500	74857140	9650	9650	9650	9650	0
336	20231114	155400	74857140	9650	9650	9650	9650	0
337	20231114	155300	74857140	9650	9650	9650	9650	0
338	20231114	155200	74857140	9650	9650	9650	9650	0
339	20231114	155100	74857140	9650	9650	9650	9650	0
340	20231114	155000	74857140	9650	9650	9650	9650	0
341	20231114	154900	74857140	9650	9650	9650	9650	0
342	20231114	154800	74857140	9650	9650	9650	9650	0
343	20231114	154700	74857140	9650	9650	9650	9650	0
344	20231114	154600	74857140	9650	9650	9650	9650	0
345	20231114	154500	74857140	9650	9650	9650	9650	0
346	20231114	154400	74857140	9650	9650	9650	9650	0
347	20231114	154300	74857140	9650	9650	9650	9650	0
348	20231114	154200	74857140	9650	9650	9650	9650	0
349	20231114	154100	74857140	9650	9650	9650	9650	0
350	20231114	154000	74857140	9650	9650	9650	9650	0
351	20231114	153900	74857140	9650	9650	9650	9650	0
352	20231114	153800	74857140	9650	9650	9650	9650	0
353	20231114	153700	74857140	9650	9650	9650	9650	0
354	20231114	153600	74857140	9650	9650	9650	9650	0
355	20231114	153500	74857140	9650	9650	9650	9650	0
356	20231114	153400	74857140	9650	9650	9650	9650	0
357	20231114	153300	74857140	9650	9650	9650	9650	0
358	20231114	153200	74857140	9650	9650	9650	9650	0
359	20231114	153100	74857140	9650	9650	9650	9650	0
360	20231114	153000	74857140	9650	9650	9650	9650	155
361	20231114	152900	73361390	9650	9650	9650	9650	0
362	20231114	152800	73361390	9650	9650	9650	9650	0
363	20231114	152700	73361390	9650	9650	9650	9650	0
364	20231114	152600	73361390	9650	9650	9650	9650	0
365	20231114	152500	73361390	9650	9650	9650	9650	0
366	20231114	152400	73361390	9650	9650	9650	9650	0
367	20231114	152300	73361390	9650	9650	9650	9650	0
368	20231114	152200	73361390	9650	9650	9650	9650	0
369	20231114	152100	73361390	9650	9650	9650	9650	0
370	20231114	152000	73361390	9650	9650	9650	9650	0
371	20231114	151900	73361390	9650	9650	9650	9650	0
372	20231114	151800	73361390	9650	9650	9650	9650	36
373	20231114	151700	73013990	9650	9650	9650	9650	0
374	20231114	151600	73013990	9650	9650	9650	9650	0
375	20231114	151500	73013990	9650	9650	9650	9650	35
376	20231114	151400	72676240	9650	9650	9650	9650	36
377	20231114	151300	72328840	9650	9650	9650	9650	0
378	20231114	151200	72328840	9650	9650	9650	9650	35
379	20231114	151100	71991090	9650	9650	9650	9650	0
380	20231114	151000	71991090	9650	9650	9650	9650	0
381	20231114	150900	71991090	9650	9650	9650	9650	34
382	20231114	150800	71662990	9650	9650	9650	9650	0
383	20231114	150700	71662990	9650	9650	9650	9650	0
384	20231114	150600	71662990	9650	9650	9650	9650	34
385	20231114	150500	71334890	9650	9650	9650	9650	0
386	20231114	150400	71334890	9650	9650	9650	9650	15
387	20231114	150300	71190140	9650	9650	9650	9650	20
388	20231114	150200	70997140	9650	9650	9650	9650	0
389	20231114	150100	70997140	9650	9650	9650	9650	16
390	20231114	150000	70842740	9650	9650	9650	9650	19
391	20231114	145900	70659390	9650	9650	9650	9650	0
392	20231114	145800	70659390	9650	9650	9650	9650	35
393	20231114	145700	70321640	9650	9650	9650	9650	0
394	20231114	145600	70321640	9650	9650	9650	9650	35
395	20231114	145500	69983890	9650	9650	9650	9650	0
396	20231114	145400	69983890	9650	9650	9650	9650	0
397	20231114	145300	69983890	9650	9650	9650	9650	36
398	20231114	145200	69636490	9650	9650	9650	9650	0
399	20231114	145100	69636490	9650	9650	9650	9650	0
400	20231114	145000	69636490	9650	9650	9650	9650	35
401	20231114	144900	69298740	9650	9650	9650	9650	4
402	20231114	144800	69260140	9650	9650	9650	9650	36
403	20231114	144700	68912740	9650	9650	9650	9650	0
404	20231114	144600	68912740	9650	9650	9650	9650	0
405	20231114	144500	68912740	9650	9650	9650	9650	34
406	20231114	144400	68584640	9650	9650	9650	9650	0
407	20231114	144300	68584640	9650	9650	9650	9650	0
408	20231114	144200	68584640	9650	9650	9650	9650	35
409	20231114	144100	68246890	9650	9650	9650	9650	0
410	20231114	144000	68246890	9650	9650	9650	9650	34
411	20231114	143900	67918790	9650	9650	9650	9650	0
412	20231114	143800	67918790	9650	9650	9650	9650	0
413	20231114	143700	67918790	9650	9650	9650	9650	6
414	20231114	143600	67860890	9660	9660	9660	9660	30
415	20231114	143500	67571090	9650	9650	9650	9650	0
416	20231114	143400	67571090	9650	9650	9650	9650	34
417	20231114	143300	67242990	9650	9650	9650	9650	0
418	20231114	143200	67242990	9650	9650	9650	9650	18
419	20231114	143100	67069290	9660	9660	9660	9660	17
420	20231114	143000	66905070	9660	9660	9660	9660	0
421	20231114	142900	66905070	9660	9660	9660	9660	0
422	20231114	142800	66905070	9660	9660	9660	9660	36
423	20231114	142700	66557310	9660	9660	9660	9660	35
424	20231114	142600	66219210	9660	9660	9660	9660	0
425	20231114	142500	66219210	9660	9660	9660	9660	0
426	20231114	142400	66219210	9660	9660	9660	9660	0
427	20231114	142300	66219210	9660	9660	9660	9660	35
428	20231114	142200	65881110	9660	9660	9660	9660	35
429	20231114	142100	65543010	9660	9660	9660	9660	0
430	20231114	142000	65543010	9660	9660	9660	9660	0
431	20231114	141900	65543010	9660	9660	9660	9660	0
432	20231114	141800	65543010	9660	9660	9660	9660	36
433	20231114	141700	65195250	9660	9660	9660	9660	20
434	20231114	141600	65002050	9670	9670	9670	9670	16
435	20231114	141500	64847330	9670	9670	9670	9670	400
436	20231114	141400	60979330	9670	9670	9670	9670	0
437	20231114	141300	60979330	9670	9670	9670	9670	15
438	20231114	141200	60834280	9670	9670	9670	9670	20
439	20231114	141100	60640880	9670	9670	9670	9670	36
440	20231114	141000	60292760	9670	9670	9670	9670	0
441	20231114	140900	60292760	9670	9670	9670	9670	0
442	20231114	140800	60292760	9670	9670	9670	9670	20
443	20231114	140700	60099360	9670	9670	9670	9670	16
444	20231114	140600	59944640	9670	9670	9670	9670	0
445	20231114	140500	59944640	9670	9670	9670	9670	34
446	20231114	140400	59615860	9670	9670	9670	9670	0
447	20231114	140300	59615860	9670	9670	9670	9670	35
448	20231114	140200	59277410	9670	9670	9670	9670	0
449	20231114	140100	59277410	9670	9670	9670	9670	0
450	20231114	140000	59277410	9670	9670	9670	9670	35
451	20231114	135900	58938960	9670	9670	9670	9670	0
452	20231114	135800	58938960	9670	9670	9670	9670	0
453	20231114	135700	58938960	9670	9670	9670	9670	35
454	20231114	135600	58600510	9670	9670	9670	9670	0
455	20231114	135500	58600510	9670	9670	9670	9670	35
456	20231114	135400	58262060	9670	9670	9670	9670	0
457	20231114	135300	58262060	9670	9670	9670	9670	0
458	20231114	135200	58262060	9670	9670	9670	9670	16
459	20231114	135100	58107340	9670	9670	9670	9670	19
460	20231114	135000	57923610	9670	9670	9670	9670	0
461	20231114	134900	57923610	9670	9670	9670	9670	36
462	20231114	134800	57575490	9670	9670	9670	9670	0
463	20231114	134700	57575490	9670	9670	9670	9670	34
464	20231114	134600	57246710	9670	9670	9670	9670	0
465	20231114	134500	57246710	9670	9670	9670	9670	0
466	20231114	134400	57246710	9670	9670	9670	9670	35
467	20231114	134300	56908260	9670	9670	9670	9670	0
468	20231114	134200	56908260	9670	9670	9670	9670	0
469	20231114	134100	56908260	9670	9670	9670	9670	20
470	20231114	134000	56714860	9670	9670	9670	9670	15
471	20231114	133900	56569810	9670	9670	9670	9670	35
472	20231114	133800	56231360	9670	9670	9670	9670	0
473	20231114	133700	56231360	9670	9670	9670	9670	0
474	20231114	133600	56231360	9670	9670	9670	9670	35
475	20231114	133500	55892910	9670	9670	9670	9670	0
476	20231114	133400	55892910	9670	9670	9670	9670	36
477	20231114	133300	55544790	9670	9670	9670	9670	0
478	20231114	133200	55544790	9670	9670	9670	9670	0
479	20231114	133100	55544790	9670	9670	9670	9670	36
480	20231114	133000	55196670	9670	9670	9670	9670	0
481	20231114	132900	55196670	9670	9670	9670	9670	0
482	20231114	132800	55196670	9670	9680	9680	9670	15
483	20231114	132700	55051610	9670	9670	9670	9670	20
484	20231114	132600	54858210	9670	9670	9670	9670	16
485	20231114	132500	54703490	9670	9670	9670	9670	20
486	20231114	132400	54510090	9670	9670	9670	9670	0
487	20231114	132300	54510090	9670	9670	9670	9670	36
488	20231114	132200	54161970	9670	9670	9670	9670	0
489	20231114	132100	54161970	9670	9670	9670	9670	0
490	20231114	132000	54161970	9670	9670	9670	9670	36
491	20231114	131900	53813850	9670	9670	9670	9670	0
492	20231114	131800	53813850	9670	9670	9670	9670	36
493	20231114	131700	53465730	9670	9670	9670	9670	0
494	20231114	131600	53465730	9670	9670	9670	9670	0
495	20231114	131500	53465730	9670	9670	9670	9670	35
496	20231114	131400	53127280	9670	9670	9670	9670	0
497	20231114	131300	53127280	9670	9670	9670	9670	0
498	20231114	131200	53127280	9670	9670	9670	9670	16
499	20231114	131100	52972560	9670	9670	9670	9670	20
500	20231114	131000	52779160	9670	9670	9670	9670	36
501	20231114	130900	52431040	9670	9670	9670	9670	0
502	20231114	130800	52431040	9670	9670	9670	9670	0
503	20231114	130700	52431040	9670	9670	9670	9670	36
504	20231114	130600	52082920	9670	9670	9670	9670	0
505	20231114	130500	52082920	9670	9670	9670	9670	0
506	20231114	130400	52082920	9670	9670	9670	9670	35
507	20231114	130300	51744470	9670	9670	9670	9670	0
508	20231114	130200	51744470	9670	9670	9670	9670	36
509	20231114	130100	51396350	9670	9670	9670	9670	0
510	20231114	130000	51396350	9670	9670	9670	9670	0
511	20231114	125900	51396350	9670	9670	9670	9670	16
512	20231114	125800	51241630	9670	9670	9670	9670	19
513	20231114	125700	51057900	9670	9670	9670	9670	0
514	20231114	125600	51057900	9670	9670	9670	9670	36
515	20231114	125500	50709780	9670	9670	9670	9670	0
516	20231114	125400	50709780	9670	9670	9670	9670	0
517	20231114	125300	50709780	9670	9670	9670	9670	34
518	20231114	125200	50381000	9670	9670	9670	9670	35
519	20231114	125100	50042550	9670	9670	9670	9670	0
520	20231114	125000	50042550	9670	9670	9670	9670	0
521	20231114	124900	50042550	9670	9670	9670	9670	0
522	20231114	124800	50042550	9670	9670	9670	9670	0
523	20231114	124700	50042550	9670	9670	9670	9670	71
524	20231114	124600	49355980	9670	9670	9670	9670	0
525	20231114	124500	49355980	9670	9670	9670	9670	0
526	20231114	124400	49355980	9670	9670	9670	9670	0
527	20231114	124300	49355980	9670	9670	9670	9670	0
528	20231114	124200	49355980	9670	9670	9670	9670	70
529	20231114	124100	48679080	9670	9670	9670	9670	0
530	20231114	124000	48679080	9670	9670	9670	9670	0
531	20231114	123900	48679080	9670	9670	9670	9670	0
532	20231114	123800	48679080	9670	9670	9670	9670	0
533	20231114	123700	48679080	9670	9670	9670	9670	36
534	20231114	123600	48330960	9670	9670	9670	9670	36
535	20231114	123500	47982840	9670	9670	9670	9670	0
536	20231114	123400	47982840	9670	9670	9670	9670	0
537	20231114	123300	47982840	9670	9670	9670	9670	0
538	20231114	123200	47982840	9670	9670	9670	9670	34
539	20231114	123100	47654060	9670	9670	9670	9670	35
540	20231114	123000	47315610	9670	9670	9670	9670	0
541	20231114	122900	47315610	9670	9670	9670	9670	0
542	20231114	122800	47315610	9670	9670	9670	9670	0
543	20231114	122700	47315610	9670	9670	9670	9670	34
544	20231114	122600	46986830	9670	9670	9670	9670	0
545	20231114	122500	46986830	9670	9670	9670	9670	35
546	20231114	122400	46648380	9670	9670	9670	9670	0
547	20231114	122300	46648380	9670	9670	9670	9670	0
548	20231114	122200	46648380	9670	9670	9670	9670	0
549	20231114	122100	46648380	9670	9670	9670	9670	36
550	20231114	122000	46300260	9670	9670	9670	9670	35
551	20231114	121900	45961810	9670	9670	9670	9670	0
552	20231114	121800	45961810	9670	9670	9670	9670	0
553	20231114	121700	45961810	9670	9670	9670	9670	0
554	20231114	121600	45961810	9670	9670	9670	9670	35
555	20231114	121500	45623360	9670	9670	9670	9670	36
556	20231114	121400	45275240	9670	9670	9670	9670	0
557	20231114	121300	45275240	9670	9670	9670	9670	0
558	20231114	121200	45275240	9670	9670	9670	9670	0
559	20231114	121100	45275240	9670	9670	9670	9670	35
560	20231114	121000	44936790	9670	9670	9670	9670	35
561	20231114	120900	44598340	9670	9670	9670	9670	0
562	20231114	120800	44598340	9670	9670	9670	9670	0
563	20231114	120700	44598340	9670	9670	9670	9670	0
564	20231114	120600	44598340	9670	9670	9670	9670	0
565	20231114	120500	44598340	9670	9670	9670	9670	68
566	20231114	120400	43940780	9670	9670	9670	9670	0
567	20231114	120300	43940780	9670	9670	9670	9670	0
568	20231114	120200	43940780	9670	9670	9670	9670	0
569	20231114	120100	43940780	9670	9670	9670	9670	35
570	20231114	120000	43602330	9670	9670	9670	9670	0
571	20231114	115900	43602330	9670	9670	9670	9670	0
572	20231114	115800	43602330	9670	9670	9670	9670	0
573	20231114	115700	43602330	9670	9670	9670	9670	71
574	20231114	115600	42915760	9670	9670	9670	9670	0
575	20231114	115500	42915760	9670	9670	9670	9670	0
576	20231114	115400	42915760	9670	9670	9670	9670	0
577	20231114	115300	42915760	9670	9670	9670	9670	0
578	20231114	115200	42915760	9670	9670	9670	9670	69
579	20231114	115100	42248530	9670	9670	9670	9670	0
580	20231114	115000	42248530	9670	9670	9670	9670	0
581	20231114	114900	42248530	9670	9670	9670	9670	0
582	20231114	114800	42248530	9670	9670	9670	9670	0
583	20231114	114700	42248530	9670	9670	9670	9670	35
584	20231114	114600	41910080	9670	9670	9670	9670	34
585	20231114	114500	41581300	9670	9670	9670	9670	0
586	20231114	114400	41581300	9670	9670	9670	9670	0
587	20231114	114300	41581300	9670	9670	9670	9670	0
588	20231114	114200	41581300	9670	9670	9670	9670	35
589	20231114	114100	41242850	9670	9670	9670	9670	34
590	20231114	114000	40914070	9670	9670	9670	9670	0
591	20231114	113900	40914070	9670	9670	9670	9670	0
592	20231114	113800	40914070	9670	9670	9670	9670	0
593	20231114	113700	40914070	9670	9670	9670	9670	0
594	20231114	113600	40914070	9670	9670	9670	9670	70
595	20231114	113500	40237170	9670	9670	9670	9670	0
596	20231114	113400	40237170	9670	9670	9670	9670	0
597	20231114	113300	40237170	9670	9670	9670	9670	0
598	20231114	113200	40237170	9670	9670	9670	9670	0
599	20231114	113100	40237170	9670	9670	9670	9670	36
600	20231114	113000	39889050	9670	9670	9670	9670	36
601	20231114	112900	39540930	9670	9670	9670	9670	0
602	20231114	112800	39540930	9670	9670	9670	9670	0
603	20231114	112700	39540930	9670	9670	9670	9670	0
604	20231114	112600	39540930	9670	9670	9670	9670	34
605	20231114	112500	39212150	9670	9670	9670	9670	36
606	20231114	112400	38864030	9670	9670	9670	9670	0
607	20231114	112300	38864030	9670	9670	9670	9670	0
608	20231114	112200	38864030	9670	9670	9670	9670	0
609	20231114	112100	38864030	9670	9670	9670	9670	35
610	20231114	112000	38525580	9670	9670	9670	9670	34
611	20231114	111900	38196800	9670	9670	9670	9670	0
612	20231114	111800	38196800	9670	9670	9670	9670	0
613	20231114	111700	38196800	9670	9670	9670	9670	0
614	20231114	111600	38196800	9670	9670	9670	9670	0
615	20231114	111500	38196800	9670	9670	9670	9670	71
616	20231114	111400	37510230	9670	9670	9670	9670	0
617	20231114	111300	37510230	9670	9670	9670	9670	0
618	20231114	111200	37510230	9670	9670	9670	9670	0
619	20231114	111100	37510230	9670	9670	9670	9670	35
620	20231114	111000	37171780	9680	9680	9680	9680	0
621	20231114	110900	37171780	9680	9680	9680	9680	0
622	20231114	110800	37171780	9680	9680	9680	9680	5
623	20231114	110700	37123380	9670	9670	9670	9670	34
624	20231114	110600	36794600	9670	9670	9670	9670	0
625	20231114	110500	36794600	9670	9670	9670	9670	36
626	20231114	110400	36446480	9670	9670	9670	9670	0
627	20231114	110300	36446480	9670	9670	9670	9670	0
628	20231114	110200	36446480	9670	9670	9670	9670	35
629	20231114	110100	36108030	9670	9670	9670	9670	103
630	20231114	110000	35112020	9670	9670	9670	9670	0
631	20231114	105900	35112020	9670	9670	9670	9670	34
632	20231114	105800	34783240	9670	9670	9670	9670	0
633	20231114	105700	34783240	9670	9670	9670	9670	0
634	20231114	105600	34783240	9670	9670	9670	9670	35
635	20231114	105500	34444790	9670	9670	9670	9670	0
636	20231114	105400	34444790	9670	9670	9670	9670	0
637	20231114	105300	34444790	9670	9670	9670	9670	0
638	20231114	105200	34444790	9670	9670	9670	9670	0
639	20231114	105100	34444790	9670	9670	9670	9670	0
640	20231114	105000	34444790	9670	9670	9670	9670	0
641	20231114	104900	34444790	9670	9670	9670	9670	0
642	20231114	104800	34444790	9670	9670	9670	9670	0
643	20231114	104700	34444790	9670	9670	9670	9670	0
644	20231114	104600	34444790	9670	9670	9670	9670	0
645	20231114	104500	34444790	9670	9670	9670	9670	0
646	20231114	104400	34444790	9670	9670	9670	9670	0
647	20231114	104300	34444790	9670	9670	9670	9670	0
648	20231114	104200	34444790	9670	9670	9670	9670	0
649	20231114	104100	34444790	9670	9670	9670	9670	0
650	20231114	104000	34444790	9670	9670	9670	9670	0
651	20231114	103900	34444790	9670	9670	9670	9670	0
652	20231114	103800	34444790	9670	9670	9670	9670	0
653	20231114	103700	34444790	9670	9670	9670	9670	0
654	20231114	103600	34444790	9670	9670	9670	9670	0
655	20231114	103500	34444790	9670	9670	9670	9670	4
656	20231114	103400	34406110	9670	9670	9670	9670	0
657	20231114	103300	34406110	9670	9670	9670	9670	0
658	20231114	103200	34406110	9670	9670	9670	9670	0
659	20231114	103100	34406110	9670	9670	9670	9670	0
660	20231114	103000	34406110	9670	9670	9670	9670	0
661	20231114	102900	34406110	9670	9670	9670	9670	0
662	20231114	102800	34406110	9670	9670	9670	9670	0
663	20231114	102700	34406110	9670	9670	9670	9670	0
664	20231114	102600	34406110	9670	9670	9670	9670	0
665	20231114	102500	34406110	9670	9670	9670	9670	0
666	20231114	102400	34406110	9670	9670	9670	9670	0
667	20231114	102300	34406110	9670	9670	9670	9670	0
668	20231114	102200	34406110	9670	9670	9670	9670	0
669	20231114	102100	34406110	9670	9670	9670	9670	0
670	20231114	102000	34406110	9670	9670	9670	9670	0
671	20231114	101900	34406110	9670	9670	9670	9670	0
672	20231114	101800	34406110	9670	9670	9670	9670	0
673	20231114	101700	34406110	9670	9670	9670	9670	0
674	20231114	101600	34406110	9670	9670	9670	9670	0
675	20231114	101500	34406110	9670	9670	9670	9670	0
676	20231114	101400	34406110	9670	9670	9670	9670	0
677	20231114	101300	34406110	9670	9670	9670	9670	0
678	20231114	101200	34406110	9670	9670	9670	9670	0
679	20231114	101100	34406110	9670	9670	9670	9670	0
680	20231114	101000	34406110	9670	9670	9670	9670	0
681	20231114	100900	34406110	9670	9670	9670	9670	0
682	20231114	100800	34406110	9670	9670	9670	9670	0
683	20231114	100700	34406110	9670	9670	9670	9670	0
684	20231114	100600	34406110	9670	9670	9670	9670	3
685	20231114	100500	34377100	9670	9670	9670	9670	0
686	20231114	100400	34377100	9670	9670	9670	9670	0
687	20231114	100300	34377100	9670	9670	9670	9670	0
688	20231114	100200	34377100	9670	9670	9670	9670	0
689	20231114	100100	34377100	9670	9670	9670	9670	0
690	20231114	100000	34377100	9670	9670	9670	9670	0
691	20231114	095900	34377100	9670	9670	9670	9670	0
692	20231114	095800	34377100	9670	9670	9670	9670	10
693	20231114	095700	34280400	9690	9690	9690	9690	0
694	20231114	095600	34280400	9690	9680	9690	9680	17
695	20231114	095500	34115790	9680	9680	9680	9680	0
696	20231114	095400	34115790	9680	9680	9680	9680	0
697	20231114	095300	34115790	9680	9680	9680	9680	0
698	20231114	095200	34115790	9680	9680	9680	9680	0
699	20231114	095100	34115790	9680	9680	9680	9680	0
700	20231114	095000	34115790	9680	9680	9680	9680	0
701	20231114	094900	34115790	9680	9680	9680	9680	0
702	20231114	094800	34115790	9680	9680	9680	9680	0
703	20231114	094700	34115790	9680	9680	9680	9680	0
704	20231114	094600	34115790	9680	9680	9680	9680	1
705	20231114	094500	34106110	9670	9670	9670	9670	0
706	20231114	094400	34106110	9670	9670	9670	9670	0
707	20231114	094300	34106110	9670	9670	9670	9670	0
708	20231114	094200	34106110	9670	9670	9670	9670	0
709	20231114	094100	34106110	9670	9670	9670	9670	0
710	20231114	094000	34106110	9670	9670	9670	9670	0
711	20231114	093900	34106110	9670	9670	9670	9670	0
712	20231114	093800	34106110	9670	9670	9670	9670	0
713	20231114	093700	34106110	9670	9670	9670	9670	0
714	20231114	093600	34106110	9670	9670	9670	9670	0
715	20231114	093500	34106110	9670	9670	9670	9670	0
716	20231114	093400	34106110	9670	9670	9670	9670	500
717	20231114	093300	29271110	9680	9680	9680	9680	0
718	20231114	093200	29271110	9680	9680	9680	9680	0
719	20231114	093100	29271110	9680	9680	9680	9680	2
720	20231114	093000	29251750	9670	9670	9670	9670	994
721	20231114	092900	19639770	9670	9670	9670	9670	0
722	20231114	092800	19639770	9670	9670	9670	9670	0
723	20231114	092700	19639770	9670	9670	9670	9670	0
724	20231114	092600	19639770	9670	9670	9670	9670	2000
725	20231114	092500	299770	9670	9670	9670	9670	0
726	20231114	092400	299770	9670	9670	9670	9670	0
727	20231114	092300	299770	9670	9670	9670	9670	5
728	20231114	092200	251420	9670	9670	9670	9670	10
729	20231114	092100	154720	9670	9670	9670	9670	0
730	20231114	092000	154720	9670	9670	9670	9670	11
731	20231114	091900	48350	9670	9670	9670	9670	0
732	20231114	091800	48350	9670	9670	9670	9670	0
733	20231114	091700	48350	9670	9670	9670	9670	0
734	20231114	091600	48350	9670	9670	9670	9670	0
735	20231114	091500	48350	9670	9670	9670	9670	5
736	20231114	091400	0	9670	9670	9670	9670	0
737	20231114	091300	0	9670	9670	9670	9670	0
738	20231114	091200	0	9670	9670	9670	9670	0
739	20231114	091100	0	9670	9670	9670	9670	0
740	20231114	091000	0	9670	9670	9670	9670	0
741	20231114	090900	0	9670	9670	9670	9670	0
742	20231114	090800	0	9670	9670	9670	9670	0
743	20231114	090700	0	9670	9670	9670	9670	0
744	20231114	090600	0	9670	9670	9670	9670	0
745	20231114	090500	0	9670	9670	9670	9670	0
746	20231114	090400	0	9670	9670	9670	9670	0
747	20231114	090300	0	9670	9670	9670	9670	0
748	20231114	090200	0	9670	9670	9670	9670	0
749	20231114	090100	0	9670	9670	9670	9670	0
750	20231114	090000	0	9670	9670	9670	9670	0