KissMeData/442900/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	212900	55975950	9360	9360	9360	9360	3
3	20231115	212800	55975950	9360	9360	9360	9360	0
4	20231115	212700	55975950	9360	9360	9360	9360	0
5	20231115	212600	55975950	9360	9360	9360	9360	0
6	20231115	212500	55975950	9360	9360	9360	9360	0
7	20231115	212400	55975950	9360	9360	9360	9360	0
8	20231115	212300	55975950	9360	9360	9360	9360	0
9	20231115	212200	55975950	9360	9360	9360	9360	0
10	20231115	212100	55975950	9360	9360	9360	9360	0
11	20231115	212000	55975950	9360	9360	9360	9360	0
12	20231115	211900	55975950	9360	9360	9360	9360	0
13	20231115	211800	55975950	9360	9360	9360	9360	0
14	20231115	211700	55975950	9360	9360	9360	9360	0
15	20231115	211600	55975950	9360	9360	9360	9360	0
16	20231115	211500	55975950	9360	9360	9360	9360	0
17	20231115	211400	55975950	9360	9360	9360	9360	0
18	20231115	211300	55975950	9360	9360	9360	9360	0
19	20231115	211200	55975950	9360	9360	9360	9360	0
20	20231115	211100	55975950	9360	9360	9360	9360	0
21	20231115	211000	55975950	9360	9360	9360	9360	0
22	20231115	210900	55975950	9360	9360	9360	9360	0
23	20231115	210800	55975950	9360	9360	9360	9360	0
24	20231115	210700	55975950	9360	9360	9360	9360	0
25	20231115	210600	55975950	9360	9360	9360	9360	0
26	20231115	210500	55975950	9360	9360	9360	9360	0
27	20231115	210400	55975950	9360	9360	9360	9360	0
28	20231115	210300	55975950	9360	9360	9360	9360	0
29	20231115	210200	55975950	9360	9360	9360	9360	0
30	20231115	210100	55975950	9360	9360	9360	9360	0
31	20231115	210000	55975950	9360	9360	9360	9360	0
32	20231115	205900	55975950	9360	9360	9360	9360	3
33	20231115	205800	55975950	9360	9360	9360	9360	0
34	20231115	205700	55975950	9360	9360	9360	9360	0
35	20231115	205600	55975950	9360	9360	9360	9360	0
36	20231115	205500	55975950	9360	9360	9360	9360	0
37	20231115	205400	55975950	9360	9360	9360	9360	0
38	20231115	205300	55975950	9360	9360	9360	9360	0
39	20231115	205200	55975950	9360	9360	9360	9360	0
40	20231115	205100	55975950	9360	9360	9360	9360	0
41	20231115	205000	55975950	9360	9360	9360	9360	0
42	20231115	204900	55975950	9360	9360	9360	9360	0
43	20231115	204800	55975950	9360	9360	9360	9360	0
44	20231115	204700	55975950	9360	9360	9360	9360	0
45	20231115	204600	55975950	9360	9360	9360	9360	0
46	20231115	204500	55975950	9360	9360	9360	9360	0
47	20231115	204400	55975950	9360	9360	9360	9360	0
48	20231115	204300	55975950	9360	9360	9360	9360	0
49	20231115	204200	55975950	9360	9360	9360	9360	0
50	20231115	204100	55975950	9360	9360	9360	9360	0
51	20231115	204000	55975950	9360	9360	9360	9360	0
52	20231115	203900	55975950	9360	9360	9360	9360	0
53	20231115	203800	55975950	9360	9360	9360	9360	0
54	20231115	203700	55975950	9360	9360	9360	9360	0
55	20231115	203600	55975950	9360	9360	9360	9360	0
56	20231115	203500	55975950	9360	9360	9360	9360	0
57	20231115	203400	55975950	9360	9360	9360	9360	0
58	20231115	203300	55975950	9360	9360	9360	9360	0
59	20231115	203200	55975950	9360	9360	9360	9360	0
60	20231115	203100	55975950	9360	9360	9360	9360	0
61	20231115	203000	55975950	9360	9360	9360	9360	0
62	20231115	202900	55975950	9360	9360	9360	9360	3
63	20231115	202800	55975950	9360	9360	9360	9360	0
64	20231115	202700	55975950	9360	9360	9360	9360	0
65	20231115	202600	55975950	9360	9360	9360	9360	0
66	20231115	202500	55975950	9360	9360	9360	9360	0
67	20231115	202400	55975950	9360	9360	9360	9360	0
68	20231115	202300	55975950	9360	9360	9360	9360	0
69	20231115	202200	55975950	9360	9360	9360	9360	0
70	20231115	202100	55975950	9360	9360	9360	9360	0
71	20231115	202000	55975950	9360	9360	9360	9360	0
72	20231115	201900	55975950	9360	9360	9360	9360	0
73	20231115	201800	55975950	9360	9360	9360	9360	0
74	20231115	201700	55975950	9360	9360	9360	9360	0
75	20231115	201600	55975950	9360	9360	9360	9360	0
76	20231115	201500	55975950	9360	9360	9360	9360	0
77	20231115	201400	55975950	9360	9360	9360	9360	0
78	20231115	201300	55975950	9360	9360	9360	9360	0
79	20231115	201200	55975950	9360	9360	9360	9360	0
80	20231115	201100	55975950	9360	9360	9360	9360	0
81	20231115	201000	55975950	9360	9360	9360	9360	0
82	20231115	200900	55975950	9360	9360	9360	9360	0
83	20231115	200800	55975950	9360	9360	9360	9360	0
84	20231115	200700	55975950	9360	9360	9360	9360	0
85	20231115	200600	55975950	9360	9360	9360	9360	0
86	20231115	200500	55975950	9360	9360	9360	9360	0
87	20231115	200400	55975950	9360	9360	9360	9360	0
88	20231115	200300	55975950	9360	9360	9360	9360	0
89	20231115	200200	55975950	9360	9360	9360	9360	0
90	20231115	200100	55975950	9360	9360	9360	9360	0
91	20231115	200000	55975950	9360	9360	9360	9360	0
92	20231115	195900	55975950	9360	9360	9360	9360	3
93	20231115	195800	55975950	9360	9360	9360	9360	0
94	20231115	195700	55975950	9360	9360	9360	9360	0
95	20231115	195600	55975950	9360	9360	9360	9360	0
96	20231115	195500	55975950	9360	9360	9360	9360	0
97	20231115	195400	55975950	9360	9360	9360	9360	0
98	20231115	195300	55975950	9360	9360	9360	9360	0
99	20231115	195200	55975950	9360	9360	9360	9360	0
100	20231115	195100	55975950	9360	9360	9360	9360	0
101	20231115	195000	55975950	9360	9360	9360	9360	0
102	20231115	194900	55975950	9360	9360	9360	9360	0
103	20231115	194800	55975950	9360	9360	9360	9360	0
104	20231115	194700	55975950	9360	9360	9360	9360	0
105	20231115	194600	55975950	9360	9360	9360	9360	0
106	20231115	194500	55975950	9360	9360	9360	9360	0
107	20231115	194400	55975950	9360	9360	9360	9360	0
108	20231115	194300	55975950	9360	9360	9360	9360	0
109	20231115	194200	55975950	9360	9360	9360	9360	0
110	20231115	194100	55975950	9360	9360	9360	9360	0
111	20231115	194000	55975950	9360	9360	9360	9360	0
112	20231115	193900	55975950	9360	9360	9360	9360	0
113	20231115	193800	55975950	9360	9360	9360	9360	0
114	20231115	193700	55975950	9360	9360	9360	9360	0
115	20231115	193600	55975950	9360	9360	9360	9360	0
116	20231115	193500	55975950	9360	9360	9360	9360	0
117	20231115	193400	55975950	9360	9360	9360	9360	0
118	20231115	193300	55975950	9360	9360	9360	9360	0
119	20231115	193200	55975950	9360	9360	9360	9360	0
120	20231115	193100	55975950	9360	9360	9360	9360	0
121	20231115	193000	55975950	9360	9360	9360	9360	0
122	20231115	192900	55975950	9360	9360	9360	9360	3
123	20231115	192800	55975950	9360	9360	9360	9360	0
124	20231115	192700	55975950	9360	9360	9360	9360	0
125	20231115	192600	55975950	9360	9360	9360	9360	0
126	20231115	192500	55975950	9360	9360	9360	9360	0
127	20231115	192400	55975950	9360	9360	9360	9360	0
128	20231115	192300	55975950	9360	9360	9360	9360	0
129	20231115	192200	55975950	9360	9360	9360	9360	0
130	20231115	192100	55975950	9360	9360	9360	9360	0
131	20231115	192000	55975950	9360	9360	9360	9360	0
132	20231115	191900	55975950	9360	9360	9360	9360	0
133	20231115	191800	55975950	9360	9360	9360	9360	0
134	20231115	191700	55975950	9360	9360	9360	9360	0
135	20231115	191600	55975950	9360	9360	9360	9360	0
136	20231115	191500	55975950	9360	9360	9360	9360	0
137	20231115	191400	55975950	9360	9360	9360	9360	0
138	20231115	191300	55975950	9360	9360	9360	9360	0
139	20231115	191200	55975950	9360	9360	9360	9360	0
140	20231115	191100	55975950	9360	9360	9360	9360	0
141	20231115	191000	55975950	9360	9360	9360	9360	0
142	20231115	190900	55975950	9360	9360	9360	9360	0
143	20231115	190800	55975950	9360	9360	9360	9360	0
144	20231115	190700	55975950	9360	9360	9360	9360	0
145	20231115	190600	55975950	9360	9360	9360	9360	0
146	20231115	190500	55975950	9360	9360	9360	9360	0
147	20231115	190400	55975950	9360	9360	9360	9360	0
148	20231115	190300	55975950	9360	9360	9360	9360	0
149	20231115	190200	55975950	9360	9360	9360	9360	0
150	20231115	190100	55975950	9360	9360	9360	9360	0
151	20231115	190000	55975950	9360	9360	9360	9360	0
152	20231115	185900	55975950	9360	9360	9360	9360	3
153	20231115	185800	55975950	9360	9360	9360	9360	0
154	20231115	185700	55975950	9360	9360	9360	9360	0
155	20231115	185600	55975950	9360	9360	9360	9360	0
156	20231115	185500	55975950	9360	9360	9360	9360	0
157	20231115	185400	55975950	9360	9360	9360	9360	0
158	20231115	185300	55975950	9360	9360	9360	9360	0
159	20231115	185200	55975950	9360	9360	9360	9360	0
160	20231115	185100	55975950	9360	9360	9360	9360	0
161	20231115	185000	55975950	9360	9360	9360	9360	0
162	20231115	184900	55975950	9360	9360	9360	9360	0
163	20231115	184800	55975950	9360	9360	9360	9360	0
164	20231115	184700	55975950	9360	9360	9360	9360	0
165	20231115	184600	55975950	9360	9360	9360	9360	0
166	20231115	184500	55975950	9360	9360	9360	9360	0
167	20231115	184400	55975950	9360	9360	9360	9360	0
168	20231115	184300	55975950	9360	9360	9360	9360	0
169	20231115	184200	55975950	9360	9360	9360	9360	0
170	20231115	184100	55975950	9360	9360	9360	9360	0
171	20231115	184000	55975950	9360	9360	9360	9360	0
172	20231115	183900	55975950	9360	9360	9360	9360	0
173	20231115	183800	55975950	9360	9360	9360	9360	0
174	20231115	183700	55975950	9360	9360	9360	9360	0
175	20231115	183600	55975950	9360	9360	9360	9360	0
176	20231115	183500	55975950	9360	9360	9360	9360	0
177	20231115	183400	55975950	9360	9360	9360	9360	0
178	20231115	183300	55975950	9360	9360	9360	9360	0
179	20231115	183200	55975950	9360	9360	9360	9360	0
180	20231115	183100	55975950	9360	9360	9360	9360	0
181	20231115	183000	55975950	9360	9360	9360	9360	0
182	20231115	182900	55975950	9360	9360	9360	9360	3
183	20231115	182800	55975950	9360	9360	9360	9360	0
184	20231115	182700	55975950	9360	9360	9360	9360	0
185	20231115	182600	55975950	9360	9360	9360	9360	0
186	20231115	182500	55975950	9360	9360	9360	9360	0
187	20231115	182400	55975950	9360	9360	9360	9360	0
188	20231115	182300	55975950	9360	9360	9360	9360	0
189	20231115	182200	55975950	9360	9360	9360	9360	0
190	20231115	182100	55975950	9360	9360	9360	9360	0
191	20231115	182000	55975950	9360	9360	9360	9360	0
192	20231115	181900	55975950	9360	9360	9360	9360	0
193	20231115	181800	55975950	9360	9360	9360	9360	0
194	20231115	181700	55975950	9360	9360	9360	9360	0
195	20231115	181600	55975950	9360	9360	9360	9360	0
196	20231115	181500	55975950	9360	9360	9360	9360	0
197	20231115	181400	55975950	9360	9360	9360	9360	0
198	20231115	181300	55975950	9360	9360	9360	9360	0
199	20231115	181200	55975950	9360	9360	9360	9360	0
200	20231115	181100	55975950	9360	9360	9360	9360	0
201	20231115	181000	55975950	9360	9360	9360	9360	0
202	20231115	180900	55975950	9360	9360	9360	9360	0
203	20231115	180800	55975950	9360	9360	9360	9360	0
204	20231115	180700	55975950	9360	9360	9360	9360	0
205	20231115	180600	55975950	9360	9360	9360	9360	0
206	20231115	180500	55975950	9360	9360	9360	9360	0
207	20231115	180400	55975950	9360	9360	9360	9360	0
208	20231115	180300	55975950	9360	9360	9360	9360	0
209	20231115	180200	55975950	9360	9360	9360	9360	0
210	20231115	180100	55975950	9360	9360	9360	9360	0
211	20231115	180000	55975950	9360	9360	9360	9360	0
212	20231115	175900	55975950	9360	9360	9360	9360	3
213	20231115	175800	55975950	9360	9360	9360	9360	0
214	20231115	175700	55975950	9360	9360	9360	9360	0
215	20231115	175600	55975950	9360	9360	9360	9360	0
216	20231115	175500	55975950	9360	9360	9360	9360	0
217	20231115	175400	55975950	9360	9360	9360	9360	0
218	20231115	175300	55975950	9360	9360	9360	9360	0
219	20231115	175200	55975950	9360	9360	9360	9360	0
220	20231115	175100	55975950	9360	9360	9360	9360	0
221	20231115	175000	55975950	9360	9360	9360	9360	0
222	20231115	174900	55975950	9360	9360	9360	9360	0
223	20231115	174800	55975950	9360	9360	9360	9360	0
224	20231115	174700	55975950	9360	9360	9360	9360	0
225	20231115	174600	55975950	9360	9360	9360	9360	0
226	20231115	174500	55975950	9360	9360	9360	9360	0
227	20231115	174400	55975950	9360	9360	9360	9360	0
228	20231115	174300	55975950	9360	9360	9360	9360	0
229	20231115	174200	55975950	9360	9360	9360	9360	0
230	20231115	174100	55975950	9360	9360	9360	9360	0
231	20231115	174000	55975950	9360	9360	9360	9360	0
232	20231115	173900	55975950	9360	9360	9360	9360	0
233	20231115	173800	55975950	9360	9360	9360	9360	0
234	20231115	173700	55975950	9360	9360	9360	9360	0
235	20231115	173600	55975950	9360	9360	9360	9360	0
236	20231115	173500	55975950	9360	9360	9360	9360	0
237	20231115	173400	55975950	9360	9360	9360	9360	0
238	20231115	173300	55975950	9360	9360	9360	9360	0
239	20231115	173200	55975950	9360	9360	9360	9360	0
240	20231115	173100	55975950	9360	9360	9360	9360	0
241	20231115	173000	55975950	9360	9360	9360	9360	0
242	20231115	172900	55975950	9360	9360	9360	9360	3
243	20231115	172800	55975950	9360	9360	9360	9360	0
244	20231115	172700	55975950	9360	9360	9360	9360	0
245	20231115	172600	55975950	9360	9360	9360	9360	0
246	20231115	172500	55975950	9360	9360	9360	9360	0
247	20231115	172400	55975950	9360	9360	9360	9360	0
248	20231115	172300	55975950	9360	9360	9360	9360	0
249	20231115	172200	55975950	9360	9360	9360	9360	0
250	20231115	172100	55975950	9360	9360	9360	9360	0
251	20231115	172000	55975950	9360	9360	9360	9360	0
252	20231115	171900	55975950	9360	9360	9360	9360	0
253	20231115	171800	55975950	9360	9360	9360	9360	0
254	20231115	171700	55975950	9360	9360	9360	9360	0
255	20231115	171600	55975950	9360	9360	9360	9360	0
256	20231115	171500	55975950	9360	9360	9360	9360	0
257	20231115	171400	55975950	9360	9360	9360	9360	0
258	20231115	171300	55975950	9360	9360	9360	9360	0
259	20231115	171200	55975950	9360	9360	9360	9360	0
260	20231115	171100	55975950	9360	9360	9360	9360	0
261	20231115	171000	55975950	9360	9360	9360	9360	0
262	20231115	170900	55975950	9360	9360	9360	9360	0
263	20231115	170800	55975950	9360	9360	9360	9360	0
264	20231115	170700	55975950	9360	9360	9360	9360	0
265	20231115	170600	55975950	9360	9360	9360	9360	0
266	20231115	170500	55975950	9360	9360	9360	9360	0
267	20231115	170400	55975950	9360	9360	9360	9360	0
268	20231115	170300	55975950	9360	9360	9360	9360	0
269	20231115	170200	55975950	9360	9360	9360	9360	0
270	20231115	170100	55975950	9360	9360	9360	9360	0
271	20231115	170000	55975950	9360	9360	9360	9360	0
272	20231115	165900	55975950	9360	9360	9360	9360	3
273	20231115	165800	55975950	9360	9360	9360	9360	0
274	20231115	165700	55975950	9360	9360	9360	9360	0
275	20231115	165600	55975950	9360	9360	9360	9360	0
276	20231115	165500	55975950	9360	9360	9360	9360	0
277	20231115	165400	55975950	9360	9360	9360	9360	0
278	20231115	165300	55975950	9360	9360	9360	9360	0
279	20231115	165200	55975950	9360	9360	9360	9360	0
280	20231115	165100	55975950	9360	9360	9360	9360	0
281	20231115	165000	55975950	9360	9360	9360	9360	0
282	20231115	164900	55975950	9360	9360	9360	9360	0
283	20231115	164800	55975950	9360	9360	9360	9360	0
284	20231115	164700	55975950	9360	9360	9360	9360	0
285	20231115	164600	55975950	9360	9360	9360	9360	0
286	20231115	164500	55975950	9360	9360	9360	9360	0
287	20231115	164400	55975950	9360	9360	9360	9360	0
288	20231115	164300	55975950	9360	9360	9360	9360	0
289	20231115	164200	55975950	9360	9360	9360	9360	0
290	20231115	164100	55975950	9360	9360	9360	9360	0
291	20231115	164000	55975950	9360	9360	9360	9360	0
292	20231115	163900	55975950	9360	9360	9360	9360	0
293	20231115	163800	55975950	9360	9360	9360	9360	0
294	20231115	163700	55975950	9360	9360	9360	9360	0
295	20231115	163600	55975950	9360	9360	9360	9360	0
296	20231115	163500	55975950	9360	9360	9360	9360	0
297	20231115	163400	55975950	9360	9360	9360	9360	0
298	20231115	163300	55975950	9360	9360	9360	9360	0
299	20231115	163200	55975950	9360	9360	9360	9360	0
300	20231115	163100	55975950	9360	9360	9360	9360	0
301	20231115	163000	55975950	9360	9360	9360	9360	0
302	20231115	162900	55975950	9360	9360	9360	9360	3
303	20231115	162800	55975950	9360	9360	9360	9360	0
304	20231115	162700	55975950	9360	9360	9360	9360	0
305	20231115	162600	55975950	9360	9360	9360	9360	0
306	20231115	162500	55975950	9360	9360	9360	9360	0
307	20231115	162400	55975950	9360	9360	9360	9360	0
308	20231115	162300	55975950	9360	9360	9360	9360	0
309	20231115	162200	55975950	9360	9360	9360	9360	0
310	20231115	162100	55975950	9360	9360	9360	9360	0
311	20231115	162000	55975950	9360	9360	9360	9360	0
312	20231115	161900	55975950	9360	9360	9360	9360	0
313	20231115	161800	55975950	9360	9360	9360	9360	0
314	20231115	161700	55975950	9360	9360	9360	9360	0
315	20231115	161600	55975950	9360	9360	9360	9360	0
316	20231115	161500	55975950	9360	9360	9360	9360	0
317	20231115	161400	55975950	9360	9360	9360	9360	0
318	20231115	161300	55975950	9360	9360	9360	9360	0
319	20231115	161200	55975950	9360	9360	9360	9360	0
320	20231115	161100	55975950	9360	9360	9360	9360	0
321	20231115	161000	55975950	9360	9360	9360	9360	0
322	20231115	160900	55975950	9360	9360	9360	9360	0
323	20231115	160800	55975950	9360	9360	9360	9360	0
324	20231115	160700	55975950	9360	9360	9360	9360	0
325	20231115	160600	55975950	9360	9360	9360	9360	0
326	20231115	160500	55975950	9360	9360	9360	9360	0
327	20231115	160400	55975950	9360	9360	9360	9360	0
328	20231115	160300	55975950	9360	9360	9360	9360	0
329	20231115	160200	55975950	9360	9360	9360	9360	0
330	20231115	160100	55975950	9360	9360	9360	9360	0
331	20231115	160000	55975950	9360	9360	9360	9360	0
332	20231115	155900	55975950	9360	9360	9360	9360	3
333	20231115	155800	55975950	9360	9360	9360	9360	0
334	20231115	155700	55975950	9360	9360	9360	9360	0
335	20231115	155600	55975950	9360	9360	9360	9360	0
336	20231115	155500	55975950	9360	9360	9360	9360	0
337	20231115	155400	55975950	9360	9360	9360	9360	0
338	20231115	155300	55975950	9360	9360	9360	9360	0
339	20231115	155200	55975950	9360	9360	9360	9360	0
340	20231115	155100	55975950	9360	9360	9360	9360	0
341	20231115	155000	55975950	9360	9360	9360	9360	0
342	20231115	154900	55975950	9360	9360	9360	9360	0
343	20231115	154800	55975950	9360	9360	9360	9360	0
344	20231115	154700	55975950	9360	9360	9360	9360	0
345	20231115	154600	55975950	9360	9360	9360	9360	0
346	20231115	154500	55975950	9360	9360	9360	9360	0
347	20231115	154400	55975950	9360	9360	9360	9360	0
348	20231115	154300	55975950	9360	9360	9360	9360	0
349	20231115	154200	55975950	9360	9360	9360	9360	0
350	20231115	154100	55975950	9360	9360	9360	9360	0
351	20231115	154000	55975950	9360	9360	9360	9360	0
352	20231115	153900	55975950	9360	9360	9360	9360	0
353	20231115	153800	55975950	9360	9360	9360	9360	0
354	20231115	153700	55975950	9360	9360	9360	9360	0
355	20231115	153600	55975950	9360	9360	9360	9360	0
356	20231115	153500	55975950	9360	9360	9360	9360	0
357	20231115	153400	55975950	9360	9360	9360	9360	0
358	20231115	153300	55975950	9360	9360	9360	9360	0
359	20231115	153200	55975950	9360	9360	9360	9360	0
360	20231115	153100	55975950	9360	9360	9360	9360	0
361	20231115	153000	55975950	9360	9360	9360	9360	3
362	20231115	152900	55947870	9360	9360	9360	9360	0
363	20231115	152800	55947870	9360	9360	9360	9360	0
364	20231115	152700	55947870	9360	9360	9360	9360	0
365	20231115	152600	55947870	9360	9360	9360	9360	0
366	20231115	152500	55947870	9360	9360	9360	9360	0
367	20231115	152400	55947870	9360	9360	9360	9360	0
368	20231115	152300	55947870	9360	9360	9360	9360	0
369	20231115	152200	55947870	9360	9360	9360	9360	0
370	20231115	152100	55947870	9360	9360	9360	9360	0
371	20231115	152000	55947870	9360	9360	9360	9360	0
372	20231115	151900	55947870	9360	9360	9360	9360	0
373	20231115	151800	55947870	9360	9360	9360	9360	0
374	20231115	151700	55947870	9360	9360	9360	9360	0
375	20231115	151600	55947870	9360	9360	9360	9360	0
376	20231115	151500	55947870	9360	9360	9360	9360	0
377	20231115	151400	55947870	9360	9360	9360	9360	96
378	20231115	151300	55049310	9360	9360	9360	9360	93
379	20231115	151200	54178830	9360	9360	9360	9360	0
380	20231115	151100	54178830	9360	9360	9360	9360	0
381	20231115	151000	54178830	9360	9360	9360	9360	0
382	20231115	150900	54178830	9360	9360	9360	9360	0
383	20231115	150800	54178830	9360	9360	9360	9360	0
384	20231115	150700	54178830	9360	9360	9360	9360	0
385	20231115	150600	54178830	9360	9360	9360	9360	0
386	20231115	150500	54178830	9360	9360	9360	9360	0
387	20231115	150400	54178830	9360	9360	9360	9360	0
388	20231115	150300	54178830	9360	9360	9360	9360	0
389	20231115	150200	54178830	9360	9360	9360	9360	0
390	20231115	150100	54178830	9360	9360	9360	9360	0
391	20231115	150000	54178830	9360	9360	9360	9360	0
392	20231115	145900	54178830	9360	9360	9360	9360	0
393	20231115	145800	54178830	9360	9360	9360	9360	0
394	20231115	145700	54178830	9360	9360	9360	9360	300
395	20231115	145600	51370830	9360	9360	9360	9360	0
396	20231115	145500	51370830	9360	9360	9360	9360	0
397	20231115	145400	51370830	9360	9360	9360	9360	0
398	20231115	145300	51370830	9360	9360	9360	9360	300
399	20231115	145200	48562830	9360	9360	9360	9360	0
400	20231115	145100	48562830	9360	9360	9360	9360	0
401	20231115	145000	48562830	9360	9360	9360	9360	0
402	20231115	144900	48562830	9360	9360	9360	9360	0
403	20231115	144800	48562830	9360	9360	9360	9360	0
404	20231115	144700	48562830	9360	9360	9360	9360	0
405	20231115	144600	48562830	9360	9360	9360	9360	0
406	20231115	144500	48562830	9360	9360	9360	9360	0
407	20231115	144400	48562830	9360	9360	9360	9360	0
408	20231115	144300	48562830	9360	9360	9360	9360	0
409	20231115	144200	48562830	9360	9360	9360	9360	0
410	20231115	144100	48562830	9360	9360	9360	9360	0
411	20231115	144000	48562830	9360	9360	9360	9360	0
412	20231115	143900	48562830	9360	9360	9360	9360	0
413	20231115	143800	48562830	9360	9360	9360	9360	0
414	20231115	143700	48562830	9360	9360	9360	9360	0
415	20231115	143600	48562830	9360	9360	9360	9360	54
416	20231115	143500	48057390	9360	9360	9360	9360	21
417	20231115	143400	47860830	9350	9350	9350	9350	0
418	20231115	143300	47860830	9350	9350	9350	9350	0
419	20231115	143200	47860830	9350	9350	9350	9350	0
420	20231115	143100	47860830	9350	9350	9350	9350	0
421	20231115	143000	47860830	9350	9350	9350	9350	0
422	20231115	142900	47860830	9350	9350	9350	9350	0
423	20231115	142800	47860830	9350	9350	9350	9350	100
424	20231115	142700	46925830	9340	9340	9340	9340	0
425	20231115	142600	46925830	9340	9340	9340	9340	1
426	20231115	142500	46916490	9340	9340	9340	9340	1
427	20231115	142400	46907150	9340	9340	9340	9340	1
428	20231115	142300	46897810	9340	9340	9340	9340	100
429	20231115	142200	45963810	9340	9340	9340	9340	0
430	20231115	142100	45963810	9340	9340	9340	9340	100
431	20231115	142000	45029810	9340	9340	9340	9340	0
432	20231115	141900	45029810	9340	9340	9340	9340	0
433	20231115	141800	45029810	9340	9340	9340	9340	0
434	20231115	141700	45029810	9340	9340	9340	9340	0
435	20231115	141600	45029810	9340	9340	9340	9340	0
436	20231115	141500	45029810	9340	9340	9340	9340	0
437	20231115	141400	45029810	9340	9340	9340	9340	0
438	20231115	141300	45029810	9340	9340	9340	9340	0
439	20231115	141200	45029810	9340	9340	9340	9340	0
440	20231115	141100	45029810	9340	9340	9340	9340	0
441	20231115	141000	45029810	9340	9340	9340	9340	0
442	20231115	140900	45029810	9340	9340	9340	9340	0
443	20231115	140800	45029810	9340	9340	9340	9340	0
444	20231115	140700	45029810	9340	9340	9340	9340	0
445	20231115	140600	45029810	9340	9340	9340	9340	0
446	20231115	140500	45029810	9340	9340	9340	9340	0
447	20231115	140400	45029810	9340	9340	9340	9340	0
448	20231115	140300	45029810	9340	9350	9350	9340	22
449	20231115	140200	44824120	9350	9350	9350	9350	0
450	20231115	140100	44824120	9350	9350	9350	9350	0
451	20231115	140000	44824120	9350	9350	9350	9350	0
452	20231115	135900	44824120	9350	9350	9350	9350	0
453	20231115	135800	44824120	9350	9350	9350	9350	0
454	20231115	135700	44824120	9350	9350	9350	9350	0
455	20231115	135600	44824120	9350	9350	9350	9350	0
456	20231115	135500	44824120	9350	9350	9350	9350	0
457	20231115	135400	44824120	9350	9350	9350	9350	0
458	20231115	135300	44824120	9350	9350	9350	9350	0
459	20231115	135200	44824120	9350	9350	9350	9350	0
460	20231115	135100	44824120	9350	9350	9350	9350	0
461	20231115	135000	44824120	9350	9350	9350	9350	0
462	20231115	134900	44824120	9350	9350	9350	9350	0
463	20231115	134800	44824120	9350	9350	9350	9350	0
464	20231115	134700	44824120	9350	9350	9350	9350	0
465	20231115	134600	44824120	9350	9350	9350	9350	0
466	20231115	134500	44824120	9350	9350	9350	9350	0
467	20231115	134400	44824120	9350	9350	9350	9350	0
468	20231115	134300	44824120	9350	9350	9350	9350	0
469	20231115	134200	44824120	9350	9350	9350	9350	0
470	20231115	134100	44824120	9350	9350	9350	9350	0
471	20231115	134000	44824120	9350	9350	9350	9350	0
472	20231115	133900	44824120	9350	9350	9350	9350	0
473	20231115	133800	44824120	9350	9350	9350	9350	0
474	20231115	133700	44824120	9350	9350	9350	9350	0
475	20231115	133600	44824120	9350	9350	9350	9350	0
476	20231115	133500	44824120	9350	9350	9350	9350	0
477	20231115	133400	44824120	9350	9350	9350	9350	0
478	20231115	133300	44824120	9350	9350	9350	9350	0
479	20231115	133200	44824120	9350	9350	9350	9350	0
480	20231115	133100	44824120	9350	9350	9350	9350	0
481	20231115	133000	44824120	9350	9350	9350	9350	0
482	20231115	132900	44824120	9350	9350	9350	9350	0
483	20231115	132800	44824120	9350	9350	9350	9350	0
484	20231115	132700	44824120	9350	9350	9350	9350	0
485	20231115	132600	44824120	9350	9350	9350	9350	0
486	20231115	132500	44824120	9350	9350	9350	9350	0
487	20231115	132400	44824120	9350	9350	9350	9350	0
488	20231115	132300	44824120	9350	9350	9350	9350	0
489	20231115	132200	44824120	9350	9350	9350	9350	0
490	20231115	132100	44824120	9350	9350	9350	9350	0
491	20231115	132000	44824120	9350	9350	9350	9350	0
492	20231115	131900	44824120	9350	9350	9350	9350	0
493	20231115	131800	44824120	9350	9350	9350	9350	0
494	20231115	131700	44824120	9350	9350	9350	9350	0
495	20231115	131600	44824120	9350	9350	9350	9350	0
496	20231115	131500	44824120	9350	9350	9350	9350	0
497	20231115	131400	44824120	9350	9350	9350	9350	0
498	20231115	131300	44824120	9350	9350	9350	9350	0
499	20231115	131200	44824120	9350	9350	9350	9350	0
500	20231115	131100	44824120	9350	9350	9350	9350	0
501	20231115	131000	44824120	9350	9350	9350	9350	0
502	20231115	130900	44824120	9350	9350	9350	9350	0
503	20231115	130800	44824120	9350	9350	9350	9350	0
504	20231115	130700	44824120	9350	9350	9350	9350	0
505	20231115	130600	44824120	9350	9350	9350	9350	0
506	20231115	130500	44824120	9350	9350	9350	9350	0
507	20231115	130400	44824120	9350	9350	9350	9350	0
508	20231115	130300	44824120	9350	9350	9350	9350	0
509	20231115	130200	44824120	9350	9350	9350	9350	0
510	20231115	130100	44824120	9350	9350	9350	9350	0
511	20231115	130000	44824120	9350	9350	9350	9350	0
512	20231115	125900	44824120	9350	9350	9350	9350	0
513	20231115	125800	44824120	9350	9350	9350	9350	0
514	20231115	125700	44824120	9350	9350	9350	9350	0
515	20231115	125600	44824120	9350	9350	9350	9350	0
516	20231115	125500	44824120	9350	9350	9350	9350	0
517	20231115	125400	44824120	9350	9350	9350	9350	0
518	20231115	125300	44824120	9350	9350	9350	9350	0
519	20231115	125200	44824120	9350	9350	9350	9350	0
520	20231115	125100	44824120	9350	9350	9350	9350	0
521	20231115	125000	44824120	9350	9350	9350	9350	26
522	20231115	124900	44581020	9350	9350	9350	9350	7
523	20231115	124800	44515570	9330	9330	9330	9330	0
524	20231115	124700	44515570	9330	9330	9330	9330	0
525	20231115	124600	44515570	9330	9330	9330	9330	0
526	20231115	124500	44515570	9330	9330	9330	9330	0
527	20231115	124400	44515570	9330	9330	9330	9330	0
528	20231115	124300	44515570	9330	9330	9330	9330	0
529	20231115	124200	44515570	9330	9330	9330	9330	0
530	20231115	124100	44515570	9330	9330	9330	9330	0
531	20231115	124000	44515570	9330	9330	9330	9330	0
532	20231115	123900	44515570	9330	9330	9330	9330	0
533	20231115	123800	44515570	9330	9330	9330	9330	0
534	20231115	123700	44515570	9330	9330	9330	9330	0
535	20231115	123600	44515570	9330	9330	9330	9330	0
536	20231115	123500	44515570	9330	9330	9330	9330	0
537	20231115	123400	44515570	9330	9330	9330	9330	0
538	20231115	123300	44515570	9330	9330	9330	9330	0
539	20231115	123200	44515570	9330	9330	9330	9330	0
540	20231115	123100	44515570	9330	9330	9330	9330	0
541	20231115	123000	44515570	9330	9330	9330	9330	0
542	20231115	122900	44515570	9330	9330	9330	9330	0
543	20231115	122800	44515570	9330	9330	9330	9330	0
544	20231115	122700	44515570	9330	9330	9330	9330	0
545	20231115	122600	44515570	9330	9330	9330	9330	0
546	20231115	122500	44515570	9330	9330	9330	9330	0
547	20231115	122400	44515570	9330	9330	9330	9330	0
548	20231115	122300	44515570	9330	9330	9330	9330	0
549	20231115	122200	44515570	9330	9330	9330	9330	0
550	20231115	122100	44515570	9330	9330	9330	9330	0
551	20231115	122000	44515570	9330	9330	9330	9330	0
552	20231115	121900	44515570	9330	9330	9330	9330	0
553	20231115	121800	44515570	9330	9330	9330	9330	0
554	20231115	121700	44515570	9330	9330	9330	9330	0
555	20231115	121600	44515570	9330	9330	9330	9330	0
556	20231115	121500	44515570	9330	9330	9330	9330	0
557	20231115	121400	44515570	9330	9330	9330	9330	0
558	20231115	121300	44515570	9330	9330	9330	9330	0
559	20231115	121200	44515570	9330	9330	9330	9330	0
560	20231115	121100	44515570	9330	9330	9330	9330	0
561	20231115	121000	44515570	9330	9330	9330	9330	0
562	20231115	120900	44515570	9330	9330	9330	9330	0
563	20231115	120800	44515570	9330	9330	9330	9330	0
564	20231115	120700	44515570	9330	9330	9330	9330	0
565	20231115	120600	44515570	9330	9330	9330	9330	0
566	20231115	120500	44515570	9330	9330	9330	9330	0
567	20231115	120400	44515570	9330	9330	9330	9330	0
568	20231115	120300	44515570	9330	9330	9330	9330	0
569	20231115	120200	44515570	9330	9330	9330	9330	0
570	20231115	120100	44515570	9330	9330	9330	9330	0
571	20231115	120000	44515570	9330	9330	9330	9330	0
572	20231115	115900	44515570	9330	9330	9330	9330	0
573	20231115	115800	44515570	9330	9330	9330	9330	250
574	20231115	115700	42183070	9330	9330	9330	9330	100
575	20231115	115600	41250070	9330	9330	9330	9330	50
576	20231115	115500	40783570	9330	9330	9330	9330	0
577	20231115	115400	40783570	9330	9330	9330	9330	0
578	20231115	115300	40783570	9330	9330	9330	9330	0
579	20231115	115200	40783570	9330	9330	9330	9330	0
580	20231115	115100	40783570	9330	9340	9340	9330	500
581	20231115	115000	36113870	9340	9340	9340	9340	400
582	20231115	114900	32377870	9340	9340	9340	9340	0
583	20231115	114800	32377870	9340	9340	9340	9340	0
584	20231115	114700	32377870	9340	9340	9340	9340	0
585	20231115	114600	32377870	9340	9340	9340	9340	0
586	20231115	114500	32377870	9340	9340	9340	9340	0
587	20231115	114400	32377870	9340	9340	9340	9340	80
588	20231115	114300	31630670	9350	9350	9350	9350	674
589	20231115	114200	25328770	9350	9350	9350	9350	0
590	20231115	114100	25328770	9350	9350	9350	9350	0
591	20231115	114000	25328770	9350	9350	9350	9350	0
592	20231115	113900	25328770	9350	9350	9350	9350	0
593	20231115	113800	25328770	9350	9350	9350	9350	0
594	20231115	113700	25328770	9350	9350	9350	9350	0
595	20231115	113600	25328770	9350	9350	9350	9350	0
596	20231115	113500	25328770	9350	9350	9350	9350	0
597	20231115	113400	25328770	9350	9350	9350	9350	0
598	20231115	113300	25328770	9350	9350	9350	9350	0
599	20231115	113200	25328770	9350	9350	9350	9350	0
600	20231115	113100	25328770	9350	9350	9350	9350	0
601	20231115	113000	25328770	9350	9350	9350	9350	0
602	20231115	112900	25328770	9350	9350	9350	9350	0
603	20231115	112800	25328770	9350	9350	9350	9350	0
604	20231115	112700	25328770	9350	9350	9350	9350	0
605	20231115	112600	25328770	9350	9350	9350	9350	0
606	20231115	112500	25328770	9350	9350	9350	9350	0
607	20231115	112400	25328770	9350	9350	9350	9350	0
608	20231115	112300	25328770	9350	9350	9350	9350	0
609	20231115	112200	25328770	9350	9350	9350	9350	0
610	20231115	112100	25328770	9350	9350	9350	9350	0
611	20231115	112000	25328770	9350	9350	9350	9350	0
612	20231115	111900	25328770	9350	9350	9350	9350	0
613	20231115	111800	25328770	9350	9350	9350	9350	0
614	20231115	111700	25328770	9350	9350	9350	9350	0
615	20231115	111600	25328770	9350	9350	9350	9350	0
616	20231115	111500	25328770	9350	9350	9350	9350	0
617	20231115	111400	25328770	9350	9350	9350	9350	0
618	20231115	111300	25328770	9350	9350	9350	9350	100
619	20231115	111200	24393770	9350	9350	9350	9350	0
620	20231115	111100	24393770	9350	9350	9350	9350	0
621	20231115	111000	24393770	9350	9350	9350	9350	0
622	20231115	110900	24393770	9350	9350	9350	9350	0
623	20231115	110800	24393770	9350	9350	9350	9350	0
624	20231115	110700	24393770	9350	9350	9350	9350	0
625	20231115	110600	24393770	9350	9350	9350	9350	0
626	20231115	110500	24393770	9350	9350	9350	9350	0
627	20231115	110400	24393770	9350	9350	9350	9350	0
628	20231115	110300	24393770	9350	9350	9350	9350	0
629	20231115	110200	24393770	9350	9350	9350	9350	0
630	20231115	110100	24393770	9350	9350	9350	9350	0
631	20231115	110000	24393770	9350	9350	9350	9350	0
632	20231115	105900	24393770	9350	9350	9350	9350	0
633	20231115	105800	24393770	9350	9350	9350	9350	0
634	20231115	105700	24393770	9350	9350	9350	9350	0
635	20231115	105600	24393770	9350	9350	9350	9350	0
636	20231115	105500	24393770	9350	9350	9350	9350	0
637	20231115	105400	24393770	9350	9350	9350	9350	0
638	20231115	105300	24393770	9350	9350	9350	9350	0
639	20231115	105200	24393770	9350	9350	9350	9350	0
640	20231115	105100	24393770	9350	9350	9350	9350	0
641	20231115	105000	24393770	9350	9350	9350	9350	0
642	20231115	104900	24393770	9350	9350	9350	9350	0
643	20231115	104800	24393770	9350	9350	9350	9350	0
644	20231115	104700	24393770	9350	9350	9350	9350	0
645	20231115	104600	24393770	9350	9350	9350	9350	100
646	20231115	104500	23458770	9350	9350	9350	9350	0
647	20231115	104400	23458770	9350	9350	9350	9350	0
648	20231115	104300	23458770	9350	9350	9350	9350	0
649	20231115	104200	23458770	9350	9350	9350	9350	0
650	20231115	104100	23458770	9350	9350	9350	9350	0
651	20231115	104000	23458770	9350	9350	9350	9350	0
652	20231115	103900	23458770	9350	9350	9350	9350	0
653	20231115	103800	23458770	9350	9350	9350	9350	0
654	20231115	103700	23458770	9350	9350	9350	9350	0
655	20231115	103600	23458770	9350	9350	9350	9350	0
656	20231115	103500	23458770	9350	9350	9350	9350	0
657	20231115	103400	23458770	9350	9350	9350	9350	0
658	20231115	103300	23458770	9350	9350	9350	9350	0
659	20231115	103200	23458770	9350	9350	9350	9350	0
660	20231115	103100	23458770	9350	9350	9350	9350	0
661	20231115	103000	23458770	9350	9350	9350	9350	157
662	20231115	102900	21990820	9350	9350	9350	9350	0
663	20231115	102800	21990820	9350	9350	9350	9350	0
664	20231115	102700	21990820	9350	9350	9350	9350	0
665	20231115	102600	21990820	9350	9350	9350	9350	0
666	20231115	102500	21990820	9350	9350	9350	9350	0
667	20231115	102400	21990820	9350	9350	9350	9350	0
668	20231115	102300	21990820	9350	9350	9350	9350	0
669	20231115	102200	21990820	9350	9350	9350	9350	0
670	20231115	102100	21990820	9350	9350	9350	9350	0
671	20231115	102000	21990820	9350	9350	9350	9350	0
672	20231115	101900	21990820	9350	9350	9350	9350	0
673	20231115	101800	21990820	9350	9350	9350	9350	0
674	20231115	101700	21990820	9350	9350	9350	9350	0
675	20231115	101600	21990820	9350	9350	9350	9350	0
676	20231115	101500	21990820	9350	9350	9350	9350	0
677	20231115	101400	21990820	9350	9350	9350	9350	0
678	20231115	101300	21990820	9350	9350	9350	9350	0
679	20231115	101200	21990820	9350	9350	9350	9350	0
680	20231115	101100	21990820	9350	9350	9350	9350	0
681	20231115	101000	21990820	9350	9350	9350	9350	0
682	20231115	100900	21990820	9350	9350	9350	9350	3
683	20231115	100800	21962770	9340	9350	9350	9340	70
684	20231115	100700	21308920	9330	9330	9330	9330	0
685	20231115	100600	21308920	9330	9330	9330	9330	0
686	20231115	100500	21308920	9330	9330	9330	9330	0
687	20231115	100400	21308920	9330	9330	9330	9330	0
688	20231115	100300	21308920	9330	9330	9330	9330	0
689	20231115	100200	21308920	9330	9330	9330	9330	0
690	20231115	100100	21308920	9330	9330	9330	9330	0
691	20231115	100000	21308920	9330	9330	9330	9330	0
692	20231115	095900	21308920	9330	9330	9330	9330	0
693	20231115	095800	21308920	9330	9330	9330	9330	0
694	20231115	095700	21308920	9330	9330	9330	9330	0
695	20231115	095600	21308920	9330	9330	9330	9330	0
696	20231115	095500	21308920	9330	9330	9330	9330	0
697	20231115	095400	21308920	9330	9330	9330	9330	0
698	20231115	095300	21308920	9330	9330	9330	9330	0
699	20231115	095200	21308920	9330	9330	9330	9330	0
700	20231115	095100	21308920	9330	9330	9330	9330	0
701	20231115	095000	21308920	9330	9330	9330	9330	0
702	20231115	094900	21308920	9330	9330	9330	9330	0
703	20231115	094800	21308920	9330	9330	9330	9330	0
704	20231115	094700	21308920	9330	9330	9330	9330	0
705	20231115	094600	21308920	9330	9330	9330	9330	0
706	20231115	094500	21308920	9330	9330	9330	9330	0
707	20231115	094400	21308920	9330	9330	9330	9330	0
708	20231115	094300	21308920	9330	9330	9330	9330	0
709	20231115	094200	21308920	9330	9330	9330	9330	0
710	20231115	094100	21308920	9330	9330	9330	9330	0
711	20231115	094000	21308920	9330	9330	9330	9330	0
712	20231115	093900	21308920	9330	9330	9330	9330	0
713	20231115	093800	21308920	9330	9330	9330	9330	0
714	20231115	093700	21308920	9330	9330	9330	9330	0
715	20231115	093600	21308920	9330	9330	9330	9330	0
716	20231115	093500	21308920	9330	9330	9330	9330	0
717	20231115	093400	21308920	9330	9330	9330	9330	0
718	20231115	093300	21308920	9330	9330	9330	9330	0
719	20231115	093200	21308920	9330	9330	9330	9330	0
720	20231115	093100	21308920	9330	9330	9330	9330	0
721	20231115	093000	21308920	9330	9330	9330	9330	0
722	20231115	092900	21308920	9330	9330	9330	9330	0
723	20231115	092800	21308920	9330	9330	9330	9330	0
724	20231115	092700	21308920	9330	9330	9330	9330	0
725	20231115	092600	21308920	9330	9330	9330	9330	0
726	20231115	092500	21308920	9330	9330	9330	9330	0
727	20231115	092400	21308920	9330	9330	9330	9330	0
728	20231115	092300	21308920	9330	9330	9330	9330	0
729	20231115	092200	21308920	9330	9330	9330	9330	0
730	20231115	092100	21308920	9330	9330	9330	9330	0
731	20231115	092000	21308920	9330	9330	9330	9330	0
732	20231115	091900	21308920	9330	9330	9330	9330	0
733	20231115	091800	21308920	9330	9330	9330	9330	0
734	20231115	091700	21308920	9330	9330	9330	9330	0
735	20231115	091600	21308920	9330	9330	9330	9330	0
736	20231115	091500	21308920	9330	9330	9330	9330	0
737	20231115	091400	21308920	9330	9330	9330	9330	0
738	20231115	091300	21308920	9330	9330	9330	9330	0
739	20231115	091200	21308920	9330	9330	9330	9330	29
740	20231115	091100	21038350	9330	9330	9330	9330	0
741	20231115	091000	21038350	9330	9330	9330	9330	255
742	20231115	090900	18659200	9320	9320	9320	9320	0
743	20231115	090800	18659200	9320	9320	9320	9320	0
744	20231115	090700	18659200	9320	9320	9320	9320	0
745	20231115	090600	18659200	9320	9320	9320	9320	0
746	20231115	090500	18659200	9320	9320	9320	9320	0
747	20231115	090400	18659200	9320	9320	9320	9320	80
748	20231115	090300	17913600	9330	9330	9330	9330	1920
749	20231115	090200	0	9320	9320	9320	9320	0
750	20231115	090100	0	9320	9320	9320	9320	0
751	20231115	090000	0	9320	9320	9320	9320	0