KissMeData/439250/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	212800	28934050	9650	9650	9650	9650	100
3	20231115	212700	28934050	9650	9650	9650	9650	0
4	20231115	212600	28934050	9650	9650	9650	9650	0
5	20231115	212500	28934050	9650	9650	9650	9650	0
6	20231115	212400	28934050	9650	9650	9650	9650	0
7	20231115	212300	28934050	9650	9650	9650	9650	0
8	20231115	212200	28934050	9650	9650	9650	9650	0
9	20231115	212100	28934050	9650	9650	9650	9650	0
10	20231115	212000	28934050	9650	9650	9650	9650	0
11	20231115	211900	28934050	9650	9650	9650	9650	0
12	20231115	211800	28934050	9650	9650	9650	9650	0
13	20231115	211700	28934050	9650	9650	9650	9650	0
14	20231115	211600	28934050	9650	9650	9650	9650	0
15	20231115	211500	28934050	9650	9650	9650	9650	0
16	20231115	211400	28934050	9650	9650	9650	9650	0
17	20231115	211300	28934050	9650	9650	9650	9650	0
18	20231115	211200	28934050	9650	9650	9650	9650	0
19	20231115	211100	28934050	9650	9650	9650	9650	0
20	20231115	211000	28934050	9650	9650	9650	9650	0
21	20231115	210900	28934050	9650	9650	9650	9650	0
22	20231115	210800	28934050	9650	9650	9650	9650	0
23	20231115	210700	28934050	9650	9650	9650	9650	0
24	20231115	210600	28934050	9650	9650	9650	9650	0
25	20231115	210500	28934050	9650	9650	9650	9650	0
26	20231115	210400	28934050	9650	9650	9650	9650	0
27	20231115	210300	28934050	9650	9650	9650	9650	0
28	20231115	210200	28934050	9650	9650	9650	9650	0
29	20231115	210100	28934050	9650	9650	9650	9650	0
30	20231115	210000	28934050	9650	9650	9650	9650	0
31	20231115	205900	28934050	9650	9650	9650	9650	0
32	20231115	205800	28934050	9650	9650	9650	9650	100
33	20231115	205700	28934050	9650	9650	9650	9650	0
34	20231115	205600	28934050	9650	9650	9650	9650	0
35	20231115	205500	28934050	9650	9650	9650	9650	0
36	20231115	205400	28934050	9650	9650	9650	9650	0
37	20231115	205300	28934050	9650	9650	9650	9650	0
38	20231115	205200	28934050	9650	9650	9650	9650	0
39	20231115	205100	28934050	9650	9650	9650	9650	0
40	20231115	205000	28934050	9650	9650	9650	9650	0
41	20231115	204900	28934050	9650	9650	9650	9650	0
42	20231115	204800	28934050	9650	9650	9650	9650	0
43	20231115	204700	28934050	9650	9650	9650	9650	0
44	20231115	204600	28934050	9650	9650	9650	9650	0
45	20231115	204500	28934050	9650	9650	9650	9650	0
46	20231115	204400	28934050	9650	9650	9650	9650	0
47	20231115	204300	28934050	9650	9650	9650	9650	0
48	20231115	204200	28934050	9650	9650	9650	9650	0
49	20231115	204100	28934050	9650	9650	9650	9650	0
50	20231115	204000	28934050	9650	9650	9650	9650	0
51	20231115	203900	28934050	9650	9650	9650	9650	0
52	20231115	203800	28934050	9650	9650	9650	9650	0
53	20231115	203700	28934050	9650	9650	9650	9650	0
54	20231115	203600	28934050	9650	9650	9650	9650	0
55	20231115	203500	28934050	9650	9650	9650	9650	0
56	20231115	203400	28934050	9650	9650	9650	9650	0
57	20231115	203300	28934050	9650	9650	9650	9650	0
58	20231115	203200	28934050	9650	9650	9650	9650	0
59	20231115	203100	28934050	9650	9650	9650	9650	0
60	20231115	203000	28934050	9650	9650	9650	9650	0
61	20231115	202900	28934050	9650	9650	9650	9650	0
62	20231115	202800	28934050	9650	9650	9650	9650	100
63	20231115	202700	28934050	9650	9650	9650	9650	0
64	20231115	202600	28934050	9650	9650	9650	9650	0
65	20231115	202500	28934050	9650	9650	9650	9650	0
66	20231115	202400	28934050	9650	9650	9650	9650	0
67	20231115	202300	28934050	9650	9650	9650	9650	0
68	20231115	202200	28934050	9650	9650	9650	9650	0
69	20231115	202100	28934050	9650	9650	9650	9650	0
70	20231115	202000	28934050	9650	9650	9650	9650	0
71	20231115	201900	28934050	9650	9650	9650	9650	0
72	20231115	201800	28934050	9650	9650	9650	9650	0
73	20231115	201700	28934050	9650	9650	9650	9650	0
74	20231115	201600	28934050	9650	9650	9650	9650	0
75	20231115	201500	28934050	9650	9650	9650	9650	0
76	20231115	201400	28934050	9650	9650	9650	9650	0
77	20231115	201300	28934050	9650	9650	9650	9650	0
78	20231115	201200	28934050	9650	9650	9650	9650	0
79	20231115	201100	28934050	9650	9650	9650	9650	0
80	20231115	201000	28934050	9650	9650	9650	9650	0
81	20231115	200900	28934050	9650	9650	9650	9650	0
82	20231115	200800	28934050	9650	9650	9650	9650	0
83	20231115	200700	28934050	9650	9650	9650	9650	0
84	20231115	200600	28934050	9650	9650	9650	9650	0
85	20231115	200500	28934050	9650	9650	9650	9650	0
86	20231115	200400	28934050	9650	9650	9650	9650	0
87	20231115	200300	28934050	9650	9650	9650	9650	0
88	20231115	200200	28934050	9650	9650	9650	9650	0
89	20231115	200100	28934050	9650	9650	9650	9650	0
90	20231115	200000	28934050	9650	9650	9650	9650	0
91	20231115	195900	28934050	9650	9650	9650	9650	0
92	20231115	195800	28934050	9650	9650	9650	9650	100
93	20231115	195700	28934050	9650	9650	9650	9650	0
94	20231115	195600	28934050	9650	9650	9650	9650	0
95	20231115	195500	28934050	9650	9650	9650	9650	0
96	20231115	195400	28934050	9650	9650	9650	9650	0
97	20231115	195300	28934050	9650	9650	9650	9650	0
98	20231115	195200	28934050	9650	9650	9650	9650	0
99	20231115	195100	28934050	9650	9650	9650	9650	0
100	20231115	195000	28934050	9650	9650	9650	9650	0
101	20231115	194900	28934050	9650	9650	9650	9650	0
102	20231115	194800	28934050	9650	9650	9650	9650	0
103	20231115	194700	28934050	9650	9650	9650	9650	0
104	20231115	194600	28934050	9650	9650	9650	9650	0
105	20231115	194500	28934050	9650	9650	9650	9650	0
106	20231115	194400	28934050	9650	9650	9650	9650	0
107	20231115	194300	28934050	9650	9650	9650	9650	0
108	20231115	194200	28934050	9650	9650	9650	9650	0
109	20231115	194100	28934050	9650	9650	9650	9650	0
110	20231115	194000	28934050	9650	9650	9650	9650	0
111	20231115	193900	28934050	9650	9650	9650	9650	0
112	20231115	193800	28934050	9650	9650	9650	9650	0
113	20231115	193700	28934050	9650	9650	9650	9650	0
114	20231115	193600	28934050	9650	9650	9650	9650	0
115	20231115	193500	28934050	9650	9650	9650	9650	0
116	20231115	193400	28934050	9650	9650	9650	9650	0
117	20231115	193300	28934050	9650	9650	9650	9650	0
118	20231115	193200	28934050	9650	9650	9650	9650	0
119	20231115	193100	28934050	9650	9650	9650	9650	0
120	20231115	193000	28934050	9650	9650	9650	9650	0
121	20231115	192900	28934050	9650	9650	9650	9650	0
122	20231115	192800	28934050	9650	9650	9650	9650	100
123	20231115	192700	28934050	9650	9650	9650	9650	0
124	20231115	192600	28934050	9650	9650	9650	9650	0
125	20231115	192500	28934050	9650	9650	9650	9650	0
126	20231115	192400	28934050	9650	9650	9650	9650	0
127	20231115	192300	28934050	9650	9650	9650	9650	0
128	20231115	192200	28934050	9650	9650	9650	9650	0
129	20231115	192100	28934050	9650	9650	9650	9650	0
130	20231115	192000	28934050	9650	9650	9650	9650	0
131	20231115	191900	28934050	9650	9650	9650	9650	0
132	20231115	191800	28934050	9650	9650	9650	9650	0
133	20231115	191700	28934050	9650	9650	9650	9650	0
134	20231115	191600	28934050	9650	9650	9650	9650	0
135	20231115	191500	28934050	9650	9650	9650	9650	0
136	20231115	191400	28934050	9650	9650	9650	9650	0
137	20231115	191300	28934050	9650	9650	9650	9650	0
138	20231115	191200	28934050	9650	9650	9650	9650	0
139	20231115	191100	28934050	9650	9650	9650	9650	0
140	20231115	191000	28934050	9650	9650	9650	9650	0
141	20231115	190900	28934050	9650	9650	9650	9650	0
142	20231115	190800	28934050	9650	9650	9650	9650	0
143	20231115	190700	28934050	9650	9650	9650	9650	0
144	20231115	190600	28934050	9650	9650	9650	9650	0
145	20231115	190500	28934050	9650	9650	9650	9650	0
146	20231115	190400	28934050	9650	9650	9650	9650	0
147	20231115	190300	28934050	9650	9650	9650	9650	0
148	20231115	190200	28934050	9650	9650	9650	9650	0
149	20231115	190100	28934050	9650	9650	9650	9650	0
150	20231115	190000	28934050	9650	9650	9650	9650	0
151	20231115	185900	28934050	9650	9650	9650	9650	0
152	20231115	185800	28934050	9650	9650	9650	9650	100
153	20231115	185700	28934050	9650	9650	9650	9650	0
154	20231115	185600	28934050	9650	9650	9650	9650	0
155	20231115	185500	28934050	9650	9650	9650	9650	0
156	20231115	185400	28934050	9650	9650	9650	9650	0
157	20231115	185300	28934050	9650	9650	9650	9650	0
158	20231115	185200	28934050	9650	9650	9650	9650	0
159	20231115	185100	28934050	9650	9650	9650	9650	0
160	20231115	185000	28934050	9650	9650	9650	9650	0
161	20231115	184900	28934050	9650	9650	9650	9650	0
162	20231115	184800	28934050	9650	9650	9650	9650	0
163	20231115	184700	28934050	9650	9650	9650	9650	0
164	20231115	184600	28934050	9650	9650	9650	9650	0
165	20231115	184500	28934050	9650	9650	9650	9650	0
166	20231115	184400	28934050	9650	9650	9650	9650	0
167	20231115	184300	28934050	9650	9650	9650	9650	0
168	20231115	184200	28934050	9650	9650	9650	9650	0
169	20231115	184100	28934050	9650	9650	9650	9650	0
170	20231115	184000	28934050	9650	9650	9650	9650	0
171	20231115	183900	28934050	9650	9650	9650	9650	0
172	20231115	183800	28934050	9650	9650	9650	9650	0
173	20231115	183700	28934050	9650	9650	9650	9650	0
174	20231115	183600	28934050	9650	9650	9650	9650	0
175	20231115	183500	28934050	9650	9650	9650	9650	0
176	20231115	183400	28934050	9650	9650	9650	9650	0
177	20231115	183300	28934050	9650	9650	9650	9650	0
178	20231115	183200	28934050	9650	9650	9650	9650	0
179	20231115	183100	28934050	9650	9650	9650	9650	0
180	20231115	183000	28934050	9650	9650	9650	9650	0
181	20231115	182900	28934050	9650	9650	9650	9650	0
182	20231115	182800	28934050	9650	9650	9650	9650	100
183	20231115	182700	28934050	9650	9650	9650	9650	0
184	20231115	182600	28934050	9650	9650	9650	9650	0
185	20231115	182500	28934050	9650	9650	9650	9650	0
186	20231115	182400	28934050	9650	9650	9650	9650	0
187	20231115	182300	28934050	9650	9650	9650	9650	0
188	20231115	182200	28934050	9650	9650	9650	9650	0
189	20231115	182100	28934050	9650	9650	9650	9650	0
190	20231115	182000	28934050	9650	9650	9650	9650	0
191	20231115	181900	28934050	9650	9650	9650	9650	0
192	20231115	181800	28934050	9650	9650	9650	9650	0
193	20231115	181700	28934050	9650	9650	9650	9650	0
194	20231115	181600	28934050	9650	9650	9650	9650	0
195	20231115	181500	28934050	9650	9650	9650	9650	0
196	20231115	181400	28934050	9650	9650	9650	9650	0
197	20231115	181300	28934050	9650	9650	9650	9650	0
198	20231115	181200	28934050	9650	9650	9650	9650	0
199	20231115	181100	28934050	9650	9650	9650	9650	0
200	20231115	181000	28934050	9650	9650	9650	9650	0
201	20231115	180900	28934050	9650	9650	9650	9650	0
202	20231115	180800	28934050	9650	9650	9650	9650	0
203	20231115	180700	28934050	9650	9650	9650	9650	0
204	20231115	180600	28934050	9650	9650	9650	9650	0
205	20231115	180500	28934050	9650	9650	9650	9650	0
206	20231115	180400	28934050	9650	9650	9650	9650	0
207	20231115	180300	28934050	9650	9650	9650	9650	0
208	20231115	180200	28934050	9650	9650	9650	9650	0
209	20231115	180100	28934050	9650	9650	9650	9650	0
210	20231115	180000	28934050	9650	9650	9650	9650	0
211	20231115	175900	28934050	9650	9650	9650	9650	0
212	20231115	175800	28934050	9650	9650	9650	9650	100
213	20231115	175700	28934050	9650	9650	9650	9650	0
214	20231115	175600	28934050	9650	9650	9650	9650	0
215	20231115	175500	28934050	9650	9650	9650	9650	0
216	20231115	175400	28934050	9650	9650	9650	9650	0
217	20231115	175300	28934050	9650	9650	9650	9650	0
218	20231115	175200	28934050	9650	9650	9650	9650	0
219	20231115	175100	28934050	9650	9650	9650	9650	0
220	20231115	175000	28934050	9650	9650	9650	9650	0
221	20231115	174900	28934050	9650	9650	9650	9650	0
222	20231115	174800	28934050	9650	9650	9650	9650	0
223	20231115	174700	28934050	9650	9650	9650	9650	0
224	20231115	174600	28934050	9650	9650	9650	9650	0
225	20231115	174500	28934050	9650	9650	9650	9650	0
226	20231115	174400	28934050	9650	9650	9650	9650	0
227	20231115	174300	28934050	9650	9650	9650	9650	0
228	20231115	174200	28934050	9650	9650	9650	9650	0
229	20231115	174100	28934050	9650	9650	9650	9650	0
230	20231115	174000	28934050	9650	9650	9650	9650	0
231	20231115	173900	28934050	9650	9650	9650	9650	0
232	20231115	173800	28934050	9650	9650	9650	9650	0
233	20231115	173700	28934050	9650	9650	9650	9650	0
234	20231115	173600	28934050	9650	9650	9650	9650	0
235	20231115	173500	28934050	9650	9650	9650	9650	0
236	20231115	173400	28934050	9650	9650	9650	9650	0
237	20231115	173300	28934050	9650	9650	9650	9650	0
238	20231115	173200	28934050	9650	9650	9650	9650	0
239	20231115	173100	28934050	9650	9650	9650	9650	0
240	20231115	173000	28934050	9650	9650	9650	9650	0
241	20231115	172900	28934050	9650	9650	9650	9650	0
242	20231115	172800	28934050	9650	9650	9650	9650	100
243	20231115	172700	28934050	9650	9650	9650	9650	0
244	20231115	172600	28934050	9650	9650	9650	9650	0
245	20231115	172500	28934050	9650	9650	9650	9650	0
246	20231115	172400	28934050	9650	9650	9650	9650	0
247	20231115	172300	28934050	9650	9650	9650	9650	0
248	20231115	172200	28934050	9650	9650	9650	9650	0
249	20231115	172100	28934050	9650	9650	9650	9650	0
250	20231115	172000	28934050	9650	9650	9650	9650	0
251	20231115	171900	28934050	9650	9650	9650	9650	0
252	20231115	171800	28934050	9650	9650	9650	9650	0
253	20231115	171700	28934050	9650	9650	9650	9650	0
254	20231115	171600	28934050	9650	9650	9650	9650	0
255	20231115	171500	28934050	9650	9650	9650	9650	0
256	20231115	171400	28934050	9650	9650	9650	9650	0
257	20231115	171300	28934050	9650	9650	9650	9650	0
258	20231115	171200	28934050	9650	9650	9650	9650	0
259	20231115	171100	28934050	9650	9650	9650	9650	0
260	20231115	171000	28934050	9650	9650	9650	9650	0
261	20231115	170900	28934050	9650	9650	9650	9650	0
262	20231115	170800	28934050	9650	9650	9650	9650	0
263	20231115	170700	28934050	9650	9650	9650	9650	0
264	20231115	170600	28934050	9650	9650	9650	9650	0
265	20231115	170500	28934050	9650	9650	9650	9650	0
266	20231115	170400	28934050	9650	9650	9650	9650	0
267	20231115	170300	28934050	9650	9650	9650	9650	0
268	20231115	170200	28934050	9650	9650	9650	9650	0
269	20231115	170100	28934050	9650	9650	9650	9650	0
270	20231115	170000	28934050	9650	9650	9650	9650	0
271	20231115	165900	28934050	9650	9650	9650	9650	0
272	20231115	165800	28934050	9650	9650	9650	9650	100
273	20231115	165700	28934050	9650	9650	9650	9650	0
274	20231115	165600	28934050	9650	9650	9650	9650	0
275	20231115	165500	28934050	9650	9650	9650	9650	0
276	20231115	165400	28934050	9650	9650	9650	9650	0
277	20231115	165300	28934050	9650	9650	9650	9650	0
278	20231115	165200	28934050	9650	9650	9650	9650	0
279	20231115	165100	28934050	9650	9650	9650	9650	0
280	20231115	165000	28934050	9650	9650	9650	9650	0
281	20231115	164900	28934050	9650	9650	9650	9650	0
282	20231115	164800	28934050	9650	9650	9650	9650	0
283	20231115	164700	28934050	9650	9650	9650	9650	0
284	20231115	164600	28934050	9650	9650	9650	9650	0
285	20231115	164500	28934050	9650	9650	9650	9650	0
286	20231115	164400	28934050	9650	9650	9650	9650	0
287	20231115	164300	28934050	9650	9650	9650	9650	0
288	20231115	164200	28934050	9650	9650	9650	9650	0
289	20231115	164100	28934050	9650	9650	9650	9650	0
290	20231115	164000	28934050	9650	9650	9650	9650	0
291	20231115	163900	28934050	9650	9650	9650	9650	0
292	20231115	163800	28934050	9650	9650	9650	9650	0
293	20231115	163700	28934050	9650	9650	9650	9650	0
294	20231115	163600	28934050	9650	9650	9650	9650	0
295	20231115	163500	28934050	9650	9650	9650	9650	0
296	20231115	163400	28934050	9650	9650	9650	9650	0
297	20231115	163300	28934050	9650	9650	9650	9650	0
298	20231115	163200	28934050	9650	9650	9650	9650	0
299	20231115	163100	28934050	9650	9650	9650	9650	0
300	20231115	163000	28934050	9650	9650	9650	9650	0
301	20231115	162900	28934050	9650	9650	9650	9650	0
302	20231115	162800	28934050	9650	9650	9650	9650	100
303	20231115	162700	28934050	9650	9650	9650	9650	0
304	20231115	162600	28934050	9650	9650	9650	9650	0
305	20231115	162500	28934050	9650	9650	9650	9650	0
306	20231115	162400	28934050	9650	9650	9650	9650	0
307	20231115	162300	28934050	9650	9650	9650	9650	0
308	20231115	162200	28934050	9650	9650	9650	9650	0
309	20231115	162100	28934050	9650	9650	9650	9650	0
310	20231115	162000	28934050	9650	9650	9650	9650	0
311	20231115	161900	28934050	9650	9650	9650	9650	0
312	20231115	161800	28934050	9650	9650	9650	9650	0
313	20231115	161700	28934050	9650	9650	9650	9650	0
314	20231115	161600	28934050	9650	9650	9650	9650	0
315	20231115	161500	28934050	9650	9650	9650	9650	0
316	20231115	161400	28934050	9650	9650	9650	9650	0
317	20231115	161300	28934050	9650	9650	9650	9650	0
318	20231115	161200	28934050	9650	9650	9650	9650	0
319	20231115	161100	28934050	9650	9650	9650	9650	0
320	20231115	161000	28934050	9650	9650	9650	9650	0
321	20231115	160900	28934050	9650	9650	9650	9650	0
322	20231115	160800	28934050	9650	9650	9650	9650	0
323	20231115	160700	28934050	9650	9650	9650	9650	0
324	20231115	160600	28934050	9650	9650	9650	9650	0
325	20231115	160500	28934050	9650	9650	9650	9650	0
326	20231115	160400	28934050	9650	9650	9650	9650	0
327	20231115	160300	28934050	9650	9650	9650	9650	0
328	20231115	160200	28934050	9650	9650	9650	9650	0
329	20231115	160100	28934050	9650	9650	9650	9650	0
330	20231115	160000	28934050	9650	9650	9650	9650	0
331	20231115	155900	28934050	9650	9650	9650	9650	0
332	20231115	155800	28934050	9650	9650	9650	9650	100
333	20231115	155700	28934050	9650	9650	9650	9650	0
334	20231115	155600	28934050	9650	9650	9650	9650	0
335	20231115	155500	28934050	9650	9650	9650	9650	0
336	20231115	155400	28934050	9650	9650	9650	9650	0
337	20231115	155300	28934050	9650	9650	9650	9650	0
338	20231115	155200	28934050	9650	9650	9650	9650	0
339	20231115	155100	28934050	9650	9650	9650	9650	0
340	20231115	155000	28934050	9650	9650	9650	9650	0
341	20231115	154900	28934050	9650	9650	9650	9650	0
342	20231115	154800	28934050	9650	9650	9650	9650	0
343	20231115	154700	28934050	9650	9650	9650	9650	0
344	20231115	154600	28934050	9650	9650	9650	9650	0
345	20231115	154500	28934050	9650	9650	9650	9650	0
346	20231115	154400	28934050	9650	9650	9650	9650	0
347	20231115	154300	28934050	9650	9650	9650	9650	0
348	20231115	154200	28934050	9650	9650	9650	9650	0
349	20231115	154100	28934050	9650	9650	9650	9650	0
350	20231115	154000	28934050	9650	9650	9650	9650	0
351	20231115	153900	28934050	9650	9650	9650	9650	0
352	20231115	153800	28934050	9650	9650	9650	9650	0
353	20231115	153700	28934050	9650	9650	9650	9650	0
354	20231115	153600	28934050	9650	9650	9650	9650	0
355	20231115	153500	28934050	9650	9650	9650	9650	0
356	20231115	153400	28934050	9650	9650	9650	9650	0
357	20231115	153300	28934050	9650	9650	9650	9650	0
358	20231115	153200	28934050	9650	9650	9650	9650	0
359	20231115	153100	28934050	9650	9650	9650	9650	0
360	20231115	153000	28934050	9650	9650	9650	9650	100
361	20231115	152900	27969050	9670	9670	9670	9670	0
362	20231115	152800	27969050	9670	9670	9670	9670	0
363	20231115	152700	27969050	9670	9670	9670	9670	0
364	20231115	152600	27969050	9670	9670	9670	9670	0
365	20231115	152500	27969050	9670	9670	9670	9670	0
366	20231115	152400	27969050	9670	9670	9670	9670	0
367	20231115	152300	27969050	9670	9670	9670	9670	0
368	20231115	152200	27969050	9670	9670	9670	9670	0
369	20231115	152100	27969050	9670	9670	9670	9670	0
370	20231115	152000	27969050	9670	9670	9670	9670	0
371	20231115	151900	27969050	9670	9670	9670	9670	0
372	20231115	151800	27969050	9670	9670	9670	9670	0
373	20231115	151700	27969050	9670	9670	9670	9670	0
374	20231115	151600	27969050	9670	9670	9670	9670	0
375	20231115	151500	27969050	9670	9670	9670	9670	0
376	20231115	151400	27969050	9670	9670	9670	9670	0
377	20231115	151300	27969050	9670	9670	9670	9670	0
378	20231115	151200	27969050	9670	9670	9670	9670	0
379	20231115	151100	27969050	9670	9670	9670	9670	0
380	20231115	151000	27969050	9670	9670	9670	9670	0
381	20231115	150900	27969050	9670	9670	9670	9670	0
382	20231115	150800	27969050	9670	9670	9670	9670	0
383	20231115	150700	27969050	9670	9670	9670	9670	0
384	20231115	150600	27969050	9670	9670	9670	9670	0
385	20231115	150500	27969050	9670	9670	9670	9670	0
386	20231115	150400	27969050	9670	9670	9670	9670	0
387	20231115	150300	27969050	9670	9670	9670	9670	1
388	20231115	150200	27959380	9670	9670	9670	9670	0
389	20231115	150100	27959380	9670	9670	9670	9670	71
390	20231115	150000	27272810	9670	9670	9670	9670	26
391	20231115	145900	27021390	9670	9670	9670	9670	0
392	20231115	145800	27021390	9670	9670	9670	9670	0
393	20231115	145700	27021390	9670	9670	9670	9670	0
394	20231115	145600	27021390	9670	9670	9670	9670	0
395	20231115	145500	27021390	9670	9670	9670	9670	0
396	20231115	145400	27021390	9670	9670	9670	9670	0
397	20231115	145300	27021390	9670	9670	9670	9670	0
398	20231115	145200	27021390	9670	9670	9670	9670	0
399	20231115	145100	27021390	9670	9670	9670	9670	0
400	20231115	145000	27021390	9670	9670	9670	9670	0
401	20231115	144900	27021390	9670	9670	9670	9670	0
402	20231115	144800	27021390	9670	9670	9670	9670	0
403	20231115	144700	27021390	9670	9670	9670	9670	0
404	20231115	144600	27021390	9670	9670	9670	9670	0
405	20231115	144500	27021390	9670	9670	9670	9670	0
406	20231115	144400	27021390	9670	9670	9670	9670	0
407	20231115	144300	27021390	9670	9670	9670	9670	0
408	20231115	144200	27021390	9670	9670	9670	9670	0
409	20231115	144100	27021390	9670	9670	9670	9670	0
410	20231115	144000	27021390	9670	9670	9670	9670	0
411	20231115	143900	27021390	9670	9670	9670	9670	0
412	20231115	143800	27021390	9670	9670	9670	9670	0
413	20231115	143700	27021390	9670	9670	9670	9670	0
414	20231115	143600	27021390	9670	9670	9670	9670	0
415	20231115	143500	27021390	9670	9670	9670	9670	0
416	20231115	143400	27021390	9670	9670	9670	9670	0
417	20231115	143300	27021390	9670	9670	9670	9670	0
418	20231115	143200	27021390	9670	9670	9670	9670	12
419	20231115	143100	26905350	9670	9670	9670	9670	38
420	20231115	143000	26537890	9670	9670	9670	9670	0
421	20231115	142900	26537890	9670	9670	9670	9670	30
422	20231115	142800	26247790	9660	9660	9660	9660	0
423	20231115	142700	26247790	9660	9660	9660	9660	0
424	20231115	142600	26247790	9660	9660	9660	9660	0
425	20231115	142500	26247790	9660	9660	9660	9660	56
426	20231115	142400	25706830	9660	9660	9660	9660	0
427	20231115	142300	25706830	9660	9660	9660	9660	0
428	20231115	142200	25706830	9660	9660	9660	9660	40
429	20231115	142100	25320430	9660	9660	9660	9660	100
430	20231115	142000	24354430	9670	9670	9670	9670	0
431	20231115	141900	24354430	9670	9670	9670	9670	0
432	20231115	141800	24354430	9670	9670	9670	9670	0
433	20231115	141700	24354430	9670	9670	9670	9670	0
434	20231115	141600	24354430	9670	9670	9670	9670	0
435	20231115	141500	24354430	9670	9670	9670	9670	0
436	20231115	141400	24354430	9670	9670	9670	9670	0
437	20231115	141300	24354430	9670	9670	9670	9670	0
438	20231115	141200	24354430	9670	9670	9670	9670	0
439	20231115	141100	24354430	9670	9670	9670	9670	0
440	20231115	141000	24354430	9670	9670	9670	9670	0
441	20231115	140900	24354430	9670	9670	9670	9670	0
442	20231115	140800	24354430	9670	9670	9670	9670	0
443	20231115	140700	24354430	9670	9670	9670	9670	0
444	20231115	140600	24354430	9670	9670	9670	9670	0
445	20231115	140500	24354430	9670	9670	9670	9670	0
446	20231115	140400	24354430	9670	9670	9670	9670	0
447	20231115	140300	24354430	9670	9670	9670	9670	0
448	20231115	140200	24354430	9670	9670	9670	9670	0
449	20231115	140100	24354430	9670	9670	9670	9670	0
450	20231115	140000	24354430	9670	9670	9670	9670	0
451	20231115	135900	24354430	9670	9670	9670	9670	0
452	20231115	135800	24354430	9670	9670	9670	9670	0
453	20231115	135700	24354430	9670	9670	9670	9670	0
454	20231115	135600	24354430	9670	9670	9670	9670	0
455	20231115	135500	24354430	9670	9670	9670	9670	0
456	20231115	135400	24354430	9670	9670	9670	9670	0
457	20231115	135300	24354430	9670	9670	9670	9670	0
458	20231115	135200	24354430	9670	9670	9670	9670	0
459	20231115	135100	24354430	9670	9670	9670	9670	0
460	20231115	135000	24354430	9670	9670	9670	9670	0
461	20231115	134900	24354430	9670	9670	9670	9670	0
462	20231115	134800	24354430	9670	9670	9670	9670	0
463	20231115	134700	24354430	9670	9670	9670	9670	0
464	20231115	134600	24354430	9670	9670	9670	9670	0
465	20231115	134500	24354430	9670	9670	9670	9670	0
466	20231115	134400	24354430	9670	9670	9670	9670	0
467	20231115	134300	24354430	9670	9670	9670	9670	0
468	20231115	134200	24354430	9670	9670	9670	9670	0
469	20231115	134100	24354430	9670	9670	9670	9670	50
470	20231115	134000	23870930	9670	9670	9670	9670	0
471	20231115	133900	23870930	9670	9670	9670	9670	0
472	20231115	133800	23870930	9670	9670	9670	9670	0
473	20231115	133700	23870930	9670	9670	9670	9670	0
474	20231115	133600	23870930	9670	9670	9670	9670	0
475	20231115	133500	23870930	9670	9670	9670	9670	0
476	20231115	133400	23870930	9670	9670	9670	9670	0
477	20231115	133300	23870930	9670	9670	9670	9670	0
478	20231115	133200	23870930	9670	9670	9670	9670	0
479	20231115	133100	23870930	9670	9670	9670	9670	20
480	20231115	133000	23677530	9670	9670	9670	9670	274
481	20231115	132900	21027950	9640	9640	9640	9640	0
482	20231115	132800	21027950	9640	9640	9640	9640	0
483	20231115	132700	21027950	9640	9640	9640	9640	0
484	20231115	132600	21027950	9640	9640	9640	9640	0
485	20231115	132500	21027950	9640	9640	9640	9640	0
486	20231115	132400	21027950	9640	9640	9640	9640	0
487	20231115	132300	21027950	9640	9640	9640	9640	0
488	20231115	132200	21027950	9640	9640	9640	9640	0
489	20231115	132100	21027950	9640	9640	9640	9640	0
490	20231115	132000	21027950	9640	9640	9640	9640	0
491	20231115	131900	21027950	9640	9640	9640	9640	0
492	20231115	131800	21027950	9640	9640	9640	9640	0
493	20231115	131700	21027950	9640	9640	9640	9640	49
494	20231115	131600	20555590	9650	9650	9650	9650	0
495	20231115	131500	20555590	9650	9650	9650	9650	10
496	20231115	131400	20459090	9640	9640	9640	9640	0
497	20231115	131300	20459090	9640	9640	9640	9640	0
498	20231115	131200	20459090	9640	9640	9640	9640	0
499	20231115	131100	20459090	9640	9640	9640	9640	0
500	20231115	131000	20459090	9640	9640	9640	9640	0
501	20231115	130900	20459090	9640	9640	9640	9640	0
502	20231115	130800	20459090	9640	9640	9640	9640	0
503	20231115	130700	20459090	9640	9640	9640	9640	0
504	20231115	130600	20459090	9640	9640	9640	9640	51
505	20231115	130500	19967450	9650	9650	9650	9650	0
506	20231115	130400	19967450	9650	9650	9650	9650	49
507	20231115	130300	19494600	9650	9650	9650	9650	0
508	20231115	130200	19494600	9650	9650	9650	9650	0
509	20231115	130100	19494600	9650	9650	9650	9650	0
510	20231115	130000	19494600	9650	9650	9650	9650	0
511	20231115	125900	19494600	9650	9650	9650	9650	0
512	20231115	125800	19494600	9650	9650	9650	9650	0
513	20231115	125700	19494600	9650	9650	9650	9650	4
514	20231115	125600	19456000	9670	9670	9670	9670	0
515	20231115	125500	19456000	9670	9670	9670	9670	0
516	20231115	125400	19456000	9670	9670	9670	9670	0
517	20231115	125300	19456000	9670	9670	9670	9670	0
518	20231115	125200	19456000	9670	9670	9670	9670	0
519	20231115	125100	19456000	9670	9670	9670	9670	0
520	20231115	125000	19456000	9670	9670	9670	9670	0
521	20231115	124900	19456000	9670	9670	9670	9670	0
522	20231115	124800	19456000	9670	9670	9670	9670	0
523	20231115	124700	19456000	9670	9670	9670	9670	0
524	20231115	124600	19456000	9670	9670	9670	9670	20
525	20231115	124500	19262600	9650	9650	9650	9650	22
526	20231115	124400	19050300	9650	9650	9650	9650	30
527	20231115	124300	18760800	9650	9650	9650	9650	0
528	20231115	124200	18760800	9650	9650	9650	9650	0
529	20231115	124100	18760800	9650	9650	9650	9650	20
530	20231115	124000	18567800	9650	9650	9650	9650	0
531	20231115	123900	18567800	9650	9650	9650	9650	0
532	20231115	123800	18567800	9650	9650	9650	9650	0
533	20231115	123700	18567800	9650	9650	9650	9650	4
534	20231115	123600	18529200	9650	9650	9650	9650	0
535	20231115	123500	18529200	9650	9650	9650	9650	0
536	20231115	123400	18529200	9650	9650	9650	9650	0
537	20231115	123300	18529200	9650	9650	9650	9650	0
538	20231115	123200	18529200	9650	9650	9650	9650	0
539	20231115	123100	18529200	9650	9650	9650	9650	0
540	20231115	123000	18529200	9650	9650	9650	9650	0
541	20231115	122900	18529200	9650	9650	9650	9650	0
542	20231115	122800	18529200	9650	9650	9650	9650	4
543	20231115	122700	18490600	9640	9640	9640	9640	0
544	20231115	122600	18490600	9640	9640	9640	9640	0
545	20231115	122500	18490600	9640	9640	9640	9640	0
546	20231115	122400	18490600	9640	9640	9640	9640	0
547	20231115	122300	18490600	9640	9640	9640	9640	0
548	20231115	122200	18490600	9640	9640	9640	9640	0
549	20231115	122100	18490600	9640	9640	9640	9640	0
550	20231115	122000	18490600	9640	9640	9640	9640	0
551	20231115	121900	18490600	9640	9640	9640	9640	0
552	20231115	121800	18490600	9640	9640	9640	9640	0
553	20231115	121700	18490600	9640	9640	9640	9640	0
554	20231115	121600	18490600	9640	9640	9640	9640	0
555	20231115	121500	18490600	9640	9640	9640	9640	0
556	20231115	121400	18490600	9640	9640	9640	9640	6
557	20231115	121300	18432760	9640	9640	9640	9640	0
558	20231115	121200	18432760	9640	9640	9640	9640	0
559	20231115	121100	18432760	9640	9640	9640	9640	0
560	20231115	121000	18432760	9640	9640	9640	9640	0
561	20231115	120900	18432760	9640	9640	9640	9640	0
562	20231115	120800	18432760	9640	9640	9640	9640	0
563	20231115	120700	18432760	9640	9640	9640	9640	0
564	20231115	120600	18432760	9640	9640	9640	9640	0
565	20231115	120500	18432760	9640	9640	9640	9640	0
566	20231115	120400	18432760	9640	9640	9640	9640	0
567	20231115	120300	18432760	9640	9640	9640	9640	0
568	20231115	120200	18432760	9640	9640	9640	9640	0
569	20231115	120100	18432760	9640	9640	9640	9640	0
570	20231115	120000	18432760	9640	9640	9640	9640	0
571	20231115	115900	18432760	9640	9640	9640	9640	0
572	20231115	115800	18432760	9640	9640	9640	9640	0
573	20231115	115700	18432760	9640	9640	9640	9640	0
574	20231115	115600	18432760	9640	9640	9640	9640	0
575	20231115	115500	18432760	9640	9640	9640	9640	0
576	20231115	115400	18432760	9640	9640	9640	9640	0
577	20231115	115300	18432760	9640	9640	9640	9640	0
578	20231115	115200	18432760	9640	9640	9640	9640	0
579	20231115	115100	18432760	9640	9640	9640	9640	0
580	20231115	115000	18432760	9640	9640	9640	9640	399
581	20231115	114900	14586400	9650	9650	9650	9650	0
582	20231115	114800	14586400	9650	9650	9650	9650	0
583	20231115	114700	14586400	9650	9650	9650	9650	0
584	20231115	114600	14586400	9650	9650	9650	9650	0
585	20231115	114500	14586400	9650	9650	9650	9650	0
586	20231115	114400	14586400	9650	9650	9650	9650	0
587	20231115	114300	14586400	9650	9650	9650	9650	0
588	20231115	114200	14586400	9650	9650	9650	9650	0
589	20231115	114100	14586400	9650	9650	9650	9650	0
590	20231115	114000	14586400	9650	9650	9650	9650	0
591	20231115	113900	14586400	9650	9650	9650	9650	0
592	20231115	113800	14586400	9650	9650	9650	9650	99
593	20231115	113700	13631050	9650	9650	9650	9650	0
594	20231115	113600	13631050	9650	9650	9650	9650	0
595	20231115	113500	13631050	9650	9650	9650	9650	0
596	20231115	113400	13631050	9650	9650	9650	9650	0
597	20231115	113300	13631050	9650	9650	9650	9650	0
598	20231115	113200	13631050	9650	9650	9650	9650	0
599	20231115	113100	13631050	9650	9650	9650	9650	0
600	20231115	113000	13631050	9650	9650	9650	9650	0
601	20231115	112900	13631050	9650	9650	9650	9650	0
602	20231115	112800	13631050	9650	9650	9650	9650	0
603	20231115	112700	13631050	9650	9650	9650	9650	0
604	20231115	112600	13631050	9650	9650	9650	9650	0
605	20231115	112500	13631050	9650	9650	9650	9650	0
606	20231115	112400	13631050	9650	9650	9650	9650	0
607	20231115	112300	13631050	9650	9650	9650	9650	0
608	20231115	112200	13631050	9650	9650	9650	9650	0
609	20231115	112100	13631050	9650	9650	9650	9650	1
610	20231115	112000	13621400	9670	9670	9670	9670	0
611	20231115	111900	13621400	9670	9670	9670	9670	1
612	20231115	111800	13611730	9670	9670	9670	9670	100
613	20231115	111700	12644730	9670	9670	9670	9670	94
614	20231115	111600	11735750	9660	9660	9660	9660	0
615	20231115	111500	11735750	9660	9660	9660	9660	6
616	20231115	111400	11677790	9660	9660	9660	9660	0
617	20231115	111300	11677790	9660	9660	9660	9660	0
618	20231115	111200	11677790	9660	9660	9660	9660	0
619	20231115	111100	11677790	9660	9660	9660	9660	0
620	20231115	111000	11677790	9660	9660	9660	9660	0
621	20231115	110900	11677790	9660	9660	9660	9660	0
622	20231115	110800	11677790	9660	9660	9660	9660	0
623	20231115	110700	11677790	9660	9660	9660	9660	0
624	20231115	110600	11677790	9660	9660	9660	9660	0
625	20231115	110500	11677790	9660	9660	9660	9660	0
626	20231115	110400	11677790	9660	9660	9660	9660	0
627	20231115	110300	11677790	9660	9660	9660	9660	0
628	20231115	110200	11677790	9660	9660	9660	9660	0
629	20231115	110100	11677790	9660	9660	9660	9660	0
630	20231115	110000	11677790	9660	9660	9660	9660	0
631	20231115	105900	11677790	9660	9660	9660	9660	0
632	20231115	105800	11677790	9660	9660	9660	9660	0
633	20231115	105700	11677790	9660	9660	9660	9660	0
634	20231115	105600	11677790	9660	9660	9660	9660	0
635	20231115	105500	11677790	9660	9660	9660	9660	0
636	20231115	105400	11677790	9660	9660	9660	9660	0
637	20231115	105300	11677790	9660	9660	9660	9660	0
638	20231115	105200	11677790	9660	9660	9660	9660	0
639	20231115	105100	11677790	9660	9660	9660	9660	0
640	20231115	105000	11677790	9660	9660	9660	9660	0
641	20231115	104900	11677790	9660	9660	9660	9660	0
642	20231115	104800	11677790	9660	9660	9660	9660	0
643	20231115	104700	11677790	9660	9660	9660	9660	0
644	20231115	104600	11677790	9660	9660	9660	9660	43
645	20231115	104500	11262410	9660	9660	9660	9660	57
646	20231115	104400	10711790	9650	9650	9650	9650	0
647	20231115	104300	10711790	9650	9650	9650	9650	0
648	20231115	104200	10711790	9650	9650	9650	9650	0
649	20231115	104100	10711790	9650	9650	9650	9650	0
650	20231115	104000	10711790	9650	9650	9650	9650	0
651	20231115	103900	10711790	9650	9650	9650	9650	0
652	20231115	103800	10711790	9650	9650	9650	9650	0
653	20231115	103700	10711790	9650	9650	9650	9650	0
654	20231115	103600	10711790	9650	9650	9650	9650	0
655	20231115	103500	10711790	9650	9650	9650	9650	0
656	20231115	103400	10711790	9650	9650	9650	9650	4
657	20231115	103300	10673190	9660	9660	9660	9660	0
658	20231115	103200	10673190	9660	9660	9660	9660	0
659	20231115	103100	10673190	9660	9660	9660	9660	0
660	20231115	103000	10673190	9660	9660	9660	9660	1
661	20231115	102900	10663530	9660	9660	9660	9660	0
662	20231115	102800	10663530	9660	9660	9660	9660	0
663	20231115	102700	10663530	9660	9660	9660	9660	0
664	20231115	102600	10663530	9660	9660	9660	9660	0
665	20231115	102500	10663530	9660	9660	9660	9660	0
666	20231115	102400	10663530	9660	9660	9660	9660	0
667	20231115	102300	10663530	9660	9660	9660	9660	0
668	20231115	102200	10663530	9660	9660	9660	9660	0
669	20231115	102100	10663530	9660	9660	9660	9660	0
670	20231115	102000	10663530	9660	9660	9660	9660	0
671	20231115	101900	10663530	9660	9660	9660	9660	10
672	20231115	101800	10566930	9670	9670	9670	9670	0
673	20231115	101700	10566930	9670	9670	9670	9670	0
674	20231115	101600	10566930	9670	9670	9670	9670	0
675	20231115	101500	10566930	9670	9670	9670	9670	0
676	20231115	101400	10566930	9670	9670	9670	9670	0
677	20231115	101300	10566930	9670	9670	9670	9670	0
678	20231115	101200	10566930	9670	9670	9670	9670	0
679	20231115	101100	10566930	9670	9670	9670	9670	10
680	20231115	101000	10470230	9670	9670	9670	9670	10
681	20231115	100900	10373530	9640	9640	9640	9640	0
682	20231115	100800	10373530	9640	9640	9640	9640	0
683	20231115	100700	10373530	9640	9640	9640	9640	0
684	20231115	100600	10373530	9640	9640	9640	9640	0
685	20231115	100500	10373530	9640	9640	9640	9640	0
686	20231115	100400	10373530	9640	9640	9640	9640	0
687	20231115	100300	10373530	9640	9640	9640	9640	0
688	20231115	100200	10373530	9640	9640	9640	9640	0
689	20231115	100100	10373530	9640	9640	9640	9640	0
690	20231115	100000	10373530	9640	9640	9640	9640	0
691	20231115	095900	10373530	9640	9640	9640	9640	0
692	20231115	095800	10373530	9640	9640	9640	9640	0
693	20231115	095700	10373530	9640	9640	9640	9640	0
694	20231115	095600	10373530	9640	9640	9640	9640	0
695	20231115	095500	10373530	9640	9640	9640	9640	0
696	20231115	095400	10373530	9640	9640	9640	9640	0
697	20231115	095300	10373530	9640	9640	9640	9640	0
698	20231115	095200	10373530	9640	9640	9640	9640	0
699	20231115	095100	10373530	9640	9640	9640	9640	0
700	20231115	095000	10373530	9640	9640	9640	9640	0
701	20231115	094900	10373530	9640	9640	9640	9640	0
702	20231115	094800	10373530	9640	9640	9640	9640	0
703	20231115	094700	10373530	9640	9640	9640	9640	14
704	20231115	094600	10238570	9670	9670	9670	9670	0
705	20231115	094500	10238570	9670	9670	9670	9670	0
706	20231115	094400	10238570	9670	9670	9670	9670	0
707	20231115	094300	10238570	9670	9670	9670	9670	0
708	20231115	094200	10238570	9670	9670	9670	9670	0
709	20231115	094100	10238570	9670	9670	9670	9670	0
710	20231115	094000	10238570	9670	9670	9670	9670	0
711	20231115	093900	10238570	9670	9670	9670	9670	0
712	20231115	093800	10238570	9670	9670	9670	9670	0
713	20231115	093700	10238570	9670	9670	9670	9670	0
714	20231115	093600	10238570	9670	9670	9670	9670	0
715	20231115	093500	10238570	9670	9670	9670	9670	0
716	20231115	093400	10238570	9670	9670	9670	9670	0
717	20231115	093300	10238570	9670	9670	9670	9670	0
718	20231115	093200	10238570	9670	9670	9670	9670	0
719	20231115	093100	10238570	9670	9670	9670	9670	2
720	20231115	093000	10219230	9640	9640	9640	9640	0
721	20231115	092900	10219230	9640	9640	9640	9640	0
722	20231115	092800	10219230	9640	9640	9640	9640	0
723	20231115	092700	10219230	9640	9640	9640	9640	0
724	20231115	092600	10219230	9640	9640	9640	9640	0
725	20231115	092500	10219230	9640	9640	9640	9640	0
726	20231115	092400	10219230	9640	9640	9640	9640	0
727	20231115	092300	10219230	9640	9640	9640	9640	0
728	20231115	092200	10219230	9640	9640	9640	9640	0
729	20231115	092100	10219230	9640	9640	9640	9640	0
730	20231115	092000	10219230	9640	9640	9640	9640	0
731	20231115	091900	10219230	9640	9640	9640	9640	0
732	20231115	091800	10219230	9640	9640	9640	9640	0
733	20231115	091700	10219230	9640	9640	9640	9640	0
734	20231115	091600	10219230	9640	9640	9640	9640	0
735	20231115	091500	10219230	9640	9640	9640	9640	0
736	20231115	091400	10219230	9640	9650	9650	9640	305
737	20231115	091300	7276140	9650	9650	9650	9650	1
738	20231115	091200	7266490	9650	9650	9650	9650	580
739	20231115	091100	1669490	9650	9650	9650	9650	0
740	20231115	091000	1669490	9650	9660	9660	9650	100
741	20231115	090900	704480	9680	9680	9680	9680	0
742	20231115	090800	704480	9680	9680	9680	9680	1
743	20231115	090700	694800	9650	9650	9650	9650	0
744	20231115	090600	694800	9650	9650	9650	9650	72
745	20231115	090500	0	9650	9650	9650	9650	0
746	20231115	090400	0	9650	9650	9650	9650	0
747	20231115	090300	0	9650	9650	9650	9650	0
748	20231115	090200	0	9650	9650	9650	9650	0
749	20231115	090100	0	9650	9650	9650	9650	0
750	20231115	090000	0	9650	9650	9650	9650	0