KissMeData/169670/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	202500	27688940	9780	9390	9780	9390	2100
3	20231115	202400	27688940	9780	9780	9780	9780	0
4	20231115	202300	27688940	9780	9780	9780	9780	0
5	20231115	202200	27688940	9780	9780	9780	9780	0
6	20231115	202100	27688940	9780	9780	9780	9780	0
7	20231115	202000	27688940	9780	9780	9780	9780	0
8	20231115	201900	27688940	9780	9780	9780	9780	0
9	20231115	201800	27688940	9780	9780	9780	9780	0
10	20231115	201700	27688940	9780	9780	9780	9780	0
11	20231115	201600	27688940	9780	9780	9780	9780	0
12	20231115	201500	27688940	9780	9780	9780	9780	0
13	20231115	201400	27688940	9780	9780	9780	9780	0
14	20231115	201300	27688940	9780	9780	9780	9780	0
15	20231115	201200	27688940	9780	9780	9780	9780	0
16	20231115	201100	27688940	9780	9780	9780	9780	0
17	20231115	201000	27688940	9780	9780	9780	9780	0
18	20231115	200900	27688940	9780	9780	9780	9780	0
19	20231115	200800	27688940	9780	9780	9780	9780	0
20	20231115	200700	27688940	9780	9780	9780	9780	0
21	20231115	200600	27688940	9780	9780	9780	9780	0
22	20231115	200500	27688940	9780	9780	9780	9780	0
23	20231115	200400	27688940	9780	9780	9780	9780	0
24	20231115	200300	27688940	9780	9780	9780	9780	0
25	20231115	200200	27688940	9780	9780	9780	9780	0
26	20231115	200100	27688940	9780	9780	9780	9780	0
27	20231115	200000	27688940	9780	9780	9780	9780	0
28	20231115	195900	27688940	9780	9780	9780	9780	0
29	20231115	195800	27688940	9780	9780	9780	9780	0
30	20231115	195700	27688940	9780	9780	9780	9780	0
31	20231115	195600	27688940	9780	9780	9780	9780	0
32	20231115	195500	27688940	9780	9390	9780	9390	2100
33	20231115	195400	27688940	9780	9780	9780	9780	0
34	20231115	195300	27688940	9780	9780	9780	9780	0
35	20231115	195200	27688940	9780	9780	9780	9780	0
36	20231115	195100	27688940	9780	9780	9780	9780	0
37	20231115	195000	27688940	9780	9780	9780	9780	0
38	20231115	194900	27688940	9780	9780	9780	9780	0
39	20231115	194800	27688940	9780	9780	9780	9780	0
40	20231115	194700	27688940	9780	9780	9780	9780	0
41	20231115	194600	27688940	9780	9780	9780	9780	0
42	20231115	194500	27688940	9780	9780	9780	9780	0
43	20231115	194400	27688940	9780	9780	9780	9780	0
44	20231115	194300	27688940	9780	9780	9780	9780	0
45	20231115	194200	27688940	9780	9780	9780	9780	0
46	20231115	194100	27688940	9780	9780	9780	9780	0
47	20231115	194000	27688940	9780	9780	9780	9780	0
48	20231115	193900	27688940	9780	9780	9780	9780	0
49	20231115	193800	27688940	9780	9780	9780	9780	0
50	20231115	193700	27688940	9780	9780	9780	9780	0
51	20231115	193600	27688940	9780	9780	9780	9780	0
52	20231115	193500	27688940	9780	9780	9780	9780	0
53	20231115	193400	27688940	9780	9780	9780	9780	0
54	20231115	193300	27688940	9780	9780	9780	9780	0
55	20231115	193200	27688940	9780	9780	9780	9780	0
56	20231115	193100	27688940	9780	9780	9780	9780	0
57	20231115	193000	27688940	9780	9780	9780	9780	0
58	20231115	192900	27688940	9780	9780	9780	9780	0
59	20231115	192800	27688940	9780	9780	9780	9780	0
60	20231115	192700	27688940	9780	9780	9780	9780	0
61	20231115	192600	27688940	9780	9780	9780	9780	0
62	20231115	192500	27688940	9780	9390	9780	9390	2100
63	20231115	192400	27688940	9780	9780	9780	9780	0
64	20231115	192300	27688940	9780	9780	9780	9780	0
65	20231115	192200	27688940	9780	9780	9780	9780	0
66	20231115	192100	27688940	9780	9780	9780	9780	0
67	20231115	192000	27688940	9780	9780	9780	9780	0
68	20231115	191900	27688940	9780	9780	9780	9780	0
69	20231115	191800	27688940	9780	9780	9780	9780	0
70	20231115	191700	27688940	9780	9780	9780	9780	0
71	20231115	191600	27688940	9780	9780	9780	9780	0
72	20231115	191500	27688940	9780	9780	9780	9780	0
73	20231115	191400	27688940	9780	9780	9780	9780	0
74	20231115	191300	27688940	9780	9780	9780	9780	0
75	20231115	191200	27688940	9780	9780	9780	9780	0
76	20231115	191100	27688940	9780	9780	9780	9780	0
77	20231115	191000	27688940	9780	9780	9780	9780	0
78	20231115	190900	27688940	9780	9780	9780	9780	0
79	20231115	190800	27688940	9780	9780	9780	9780	0
80	20231115	190700	27688940	9780	9780	9780	9780	0
81	20231115	190600	27688940	9780	9780	9780	9780	0
82	20231115	190500	27688940	9780	9780	9780	9780	0
83	20231115	190400	27688940	9780	9780	9780	9780	0
84	20231115	190300	27688940	9780	9780	9780	9780	0
85	20231115	190200	27688940	9780	9780	9780	9780	0
86	20231115	190100	27688940	9780	9780	9780	9780	0
87	20231115	190000	27688940	9780	9780	9780	9780	0
88	20231115	185900	27688940	9780	9780	9780	9780	0
89	20231115	185800	27688940	9780	9780	9780	9780	0
90	20231115	185700	27688940	9780	9780	9780	9780	0
91	20231115	185600	27688940	9780	9780	9780	9780	0
92	20231115	185500	27688940	9780	9390	9780	9390	2100
93	20231115	185400	27688940	9780	9780	9780	9780	0
94	20231115	185300	27688940	9780	9780	9780	9780	0
95	20231115	185200	27688940	9780	9780	9780	9780	0
96	20231115	185100	27688940	9780	9780	9780	9780	0
97	20231115	185000	27688940	9780	9780	9780	9780	0
98	20231115	184900	27688940	9780	9780	9780	9780	0
99	20231115	184800	27688940	9780	9780	9780	9780	0
100	20231115	184700	27688940	9780	9780	9780	9780	0
101	20231115	184600	27688940	9780	9780	9780	9780	0
102	20231115	184500	27688940	9780	9780	9780	9780	0
103	20231115	184400	27688940	9780	9780	9780	9780	0
104	20231115	184300	27688940	9780	9780	9780	9780	0
105	20231115	184200	27688940	9780	9780	9780	9780	0
106	20231115	184100	27688940	9780	9780	9780	9780	0
107	20231115	184000	27688940	9780	9780	9780	9780	0
108	20231115	183900	27688940	9780	9780	9780	9780	0
109	20231115	183800	27688940	9780	9780	9780	9780	0
110	20231115	183700	27688940	9780	9780	9780	9780	0
111	20231115	183600	27688940	9780	9780	9780	9780	0
112	20231115	183500	27688940	9780	9780	9780	9780	0
113	20231115	183400	27688940	9780	9780	9780	9780	0
114	20231115	183300	27688940	9780	9780	9780	9780	0
115	20231115	183200	27688940	9780	9780	9780	9780	0
116	20231115	183100	27688940	9780	9780	9780	9780	0
117	20231115	183000	27688940	9780	9780	9780	9780	0
118	20231115	182900	27688940	9780	9780	9780	9780	0
119	20231115	182800	27688940	9780	9780	9780	9780	0
120	20231115	182700	27688940	9780	9780	9780	9780	0
121	20231115	182600	27688940	9780	9780	9780	9780	0
122	20231115	182500	27688940	9780	9390	9780	9390	2100
123	20231115	182400	27688940	9780	9780	9780	9780	0
124	20231115	182300	27688940	9780	9780	9780	9780	0
125	20231115	182200	27688940	9780	9780	9780	9780	0
126	20231115	182100	27688940	9780	9780	9780	9780	0
127	20231115	182000	27688940	9780	9780	9780	9780	0
128	20231115	181900	27688940	9780	9780	9780	9780	0
129	20231115	181800	27688940	9780	9780	9780	9780	0
130	20231115	181700	27688940	9780	9780	9780	9780	0
131	20231115	181600	27688940	9780	9780	9780	9780	0
132	20231115	181500	27688940	9780	9780	9780	9780	0
133	20231115	181400	27688940	9780	9780	9780	9780	0
134	20231115	181300	27688940	9780	9780	9780	9780	0
135	20231115	181200	27688940	9780	9780	9780	9780	0
136	20231115	181100	27688940	9780	9780	9780	9780	0
137	20231115	181000	27688940	9780	9780	9780	9780	0
138	20231115	180900	27688940	9780	9780	9780	9780	0
139	20231115	180800	27688940	9780	9780	9780	9780	0
140	20231115	180700	27688940	9780	9780	9780	9780	0
141	20231115	180600	27688940	9780	9780	9780	9780	0
142	20231115	180500	27688940	9780	9780	9780	9780	0
143	20231115	180400	27688940	9780	9780	9780	9780	0
144	20231115	180300	27688940	9780	9780	9780	9780	0
145	20231115	180200	27688940	9780	9780	9780	9780	0
146	20231115	180100	27688940	9780	9780	9780	9780	0
147	20231115	180000	27688940	9780	9780	9780	9780	0
148	20231115	175900	27688940	9780	9780	9780	9780	0
149	20231115	175800	27688940	9780	9780	9780	9780	0
150	20231115	175700	27688940	9780	9780	9780	9780	0
151	20231115	175600	27688940	9780	9780	9780	9780	0
152	20231115	175500	27688940	9780	9390	9780	9390	2100
153	20231115	175400	27688940	9780	9780	9780	9780	0
154	20231115	175300	27688940	9780	9780	9780	9780	0
155	20231115	175200	27688940	9780	9780	9780	9780	0
156	20231115	175100	27688940	9780	9780	9780	9780	0
157	20231115	175000	27688940	9780	9780	9780	9780	0
158	20231115	174900	27688940	9780	9780	9780	9780	0
159	20231115	174800	27688940	9780	9780	9780	9780	0
160	20231115	174700	27688940	9780	9780	9780	9780	0
161	20231115	174600	27688940	9780	9780	9780	9780	0
162	20231115	174500	27688940	9780	9780	9780	9780	0
163	20231115	174400	27688940	9780	9780	9780	9780	0
164	20231115	174300	27688940	9780	9780	9780	9780	0
165	20231115	174200	27688940	9780	9780	9780	9780	0
166	20231115	174100	27688940	9780	9780	9780	9780	0
167	20231115	174000	27688940	9780	9780	9780	9780	0
168	20231115	173900	27688940	9780	9780	9780	9780	0
169	20231115	173800	27688940	9780	9780	9780	9780	0
170	20231115	173700	27688940	9780	9780	9780	9780	0
171	20231115	173600	27688940	9780	9780	9780	9780	0
172	20231115	173500	27688940	9780	9780	9780	9780	0
173	20231115	173400	27688940	9780	9780	9780	9780	0
174	20231115	173300	27688940	9780	9780	9780	9780	0
175	20231115	173200	27688940	9780	9780	9780	9780	0
176	20231115	173100	27688940	9780	9780	9780	9780	0
177	20231115	173000	27688940	9780	9780	9780	9780	0
178	20231115	172900	27688940	9780	9780	9780	9780	0
179	20231115	172800	27688940	9780	9780	9780	9780	0
180	20231115	172700	27688940	9780	9780	9780	9780	0
181	20231115	172600	27688940	9780	9780	9780	9780	0
182	20231115	172500	27688940	9780	9390	9780	9390	2100
183	20231115	172400	27688940	9780	9780	9780	9780	0
184	20231115	172300	27688940	9780	9780	9780	9780	0
185	20231115	172200	27688940	9780	9780	9780	9780	0
186	20231115	172100	27688940	9780	9780	9780	9780	0
187	20231115	172000	27688940	9780	9780	9780	9780	0
188	20231115	171900	27688940	9780	9780	9780	9780	0
189	20231115	171800	27688940	9780	9780	9780	9780	0
190	20231115	171700	27688940	9780	9780	9780	9780	0
191	20231115	171600	27688940	9780	9780	9780	9780	0
192	20231115	171500	27688940	9780	9780	9780	9780	0
193	20231115	171400	27688940	9780	9780	9780	9780	0
194	20231115	171300	27688940	9780	9780	9780	9780	0
195	20231115	171200	27688940	9780	9780	9780	9780	0
196	20231115	171100	27688940	9780	9780	9780	9780	0
197	20231115	171000	27688940	9780	9780	9780	9780	0
198	20231115	170900	27688940	9780	9780	9780	9780	0
199	20231115	170800	27688940	9780	9780	9780	9780	0
200	20231115	170700	27688940	9780	9780	9780	9780	0
201	20231115	170600	27688940	9780	9780	9780	9780	0
202	20231115	170500	27688940	9780	9780	9780	9780	0
203	20231115	170400	27688940	9780	9780	9780	9780	0
204	20231115	170300	27688940	9780	9780	9780	9780	0
205	20231115	170200	27688940	9780	9780	9780	9780	0
206	20231115	170100	27688940	9780	9780	9780	9780	0
207	20231115	170000	27688940	9780	9780	9780	9780	0
208	20231115	165900	27688940	9780	9780	9780	9780	0
209	20231115	165800	27688940	9780	9780	9780	9780	0
210	20231115	165700	27688940	9780	9780	9780	9780	0
211	20231115	165600	27688940	9780	9780	9780	9780	0
212	20231115	165500	27688940	9780	9390	9780	9390	2100
213	20231115	165400	27688940	9780	9780	9780	9780	0
214	20231115	165300	27688940	9780	9780	9780	9780	0
215	20231115	165200	27688940	9780	9780	9780	9780	0
216	20231115	165100	27688940	9780	9780	9780	9780	0
217	20231115	165000	27688940	9780	9780	9780	9780	0
218	20231115	164900	27688940	9780	9780	9780	9780	0
219	20231115	164800	27688940	9780	9780	9780	9780	0
220	20231115	164700	27688940	9780	9780	9780	9780	0
221	20231115	164600	27688940	9780	9780	9780	9780	0
222	20231115	164500	27688940	9780	9780	9780	9780	0
223	20231115	164400	27688940	9780	9780	9780	9780	0
224	20231115	164300	27688940	9780	9780	9780	9780	0
225	20231115	164200	27688940	9780	9780	9780	9780	0
226	20231115	164100	27688940	9780	9780	9780	9780	0
227	20231115	164000	27688940	9780	9780	9780	9780	0
228	20231115	163900	27688940	9780	9780	9780	9780	0
229	20231115	163800	27688940	9780	9780	9780	9780	0
230	20231115	163700	27688940	9780	9780	9780	9780	0
231	20231115	163600	27688940	9780	9780	9780	9780	0
232	20231115	163500	27688940	9780	9780	9780	9780	0
233	20231115	163400	27688940	9780	9780	9780	9780	0
234	20231115	163300	27688940	9780	9780	9780	9780	0
235	20231115	163200	27688940	9780	9780	9780	9780	0
236	20231115	163100	27688940	9780	9780	9780	9780	0
237	20231115	163000	27688940	9780	9780	9780	9780	0
238	20231115	162900	27688940	9780	9780	9780	9780	0
239	20231115	162800	27688940	9780	9780	9780	9780	0
240	20231115	162700	27688940	9780	9780	9780	9780	0
241	20231115	162600	27688940	9780	9780	9780	9780	0
242	20231115	162500	27688940	9780	9390	9780	9390	2100
243	20231115	162400	27688940	9780	9780	9780	9780	0
244	20231115	162300	27688940	9780	9780	9780	9780	0
245	20231115	162200	27688940	9780	9780	9780	9780	0
246	20231115	162100	27688940	9780	9780	9780	9780	0
247	20231115	162000	27688940	9780	9780	9780	9780	0
248	20231115	161900	27688940	9780	9780	9780	9780	0
249	20231115	161800	27688940	9780	9780	9780	9780	0
250	20231115	161700	27688940	9780	9780	9780	9780	0
251	20231115	161600	27688940	9780	9780	9780	9780	0
252	20231115	161500	27688940	9780	9780	9780	9780	0
253	20231115	161400	27688940	9780	9780	9780	9780	0
254	20231115	161300	27688940	9780	9780	9780	9780	0
255	20231115	161200	27688940	9780	9780	9780	9780	0
256	20231115	161100	27688940	9780	9780	9780	9780	0
257	20231115	161000	27688940	9780	9780	9780	9780	0
258	20231115	160900	27688940	9780	9780	9780	9780	0
259	20231115	160800	27688940	9780	9780	9780	9780	0
260	20231115	160700	27688940	9780	9780	9780	9780	0
261	20231115	160600	27688940	9780	9780	9780	9780	0
262	20231115	160500	27688940	9780	9780	9780	9780	0
263	20231115	160400	27688940	9780	9780	9780	9780	0
264	20231115	160300	27688940	9780	9780	9780	9780	0
265	20231115	160200	27688940	9780	9780	9780	9780	0
266	20231115	160100	27688940	9780	9780	9780	9780	0
267	20231115	160000	27688940	9780	9780	9780	9780	0
268	20231115	155900	27688940	9780	9780	9780	9780	0
269	20231115	155800	27688940	9780	9780	9780	9780	0
270	20231115	155700	27688940	9780	9780	9780	9780	0
271	20231115	155600	27688940	9780	9780	9780	9780	0
272	20231115	155500	27688940	9780	9390	9780	9390	2100
273	20231115	155400	27688940	9780	9780	9780	9780	0
274	20231115	155300	27688940	9780	9780	9780	9780	0
275	20231115	155200	27688940	9780	9780	9780	9780	0
276	20231115	155100	27688940	9780	9780	9780	9780	0
277	20231115	155000	27688940	9780	9780	9780	9780	0
278	20231115	154900	27688940	9780	9780	9780	9780	0
279	20231115	154800	27688940	9780	9780	9780	9780	0
280	20231115	154700	27688940	9780	9780	9780	9780	0
281	20231115	154600	27688940	9780	9780	9780	9780	0
282	20231115	154500	27688940	9780	9780	9780	9780	0
283	20231115	154400	27688940	9780	9780	9780	9780	0
284	20231115	154300	27688940	9780	9780	9780	9780	0
285	20231115	154200	27688940	9780	9780	9780	9780	0
286	20231115	154100	27688940	9780	9780	9780	9780	0
287	20231115	154000	27688940	9780	9780	9780	9780	0
288	20231115	153900	27688940	9780	9780	9780	9780	0
289	20231115	153800	27688940	9780	9780	9780	9780	0
290	20231115	153700	27688940	9780	9780	9780	9780	0
291	20231115	153600	27688940	9780	9780	9780	9780	0
292	20231115	153500	27688940	9780	9780	9780	9780	0
293	20231115	153400	27688940	9780	9780	9780	9780	0
294	20231115	153300	27688940	9780	9780	9780	9780	0
295	20231115	153200	27688940	9780	9780	9780	9780	0
296	20231115	153100	27688940	9780	9780	9780	9780	0
297	20231115	153000	27688940	9780	9780	9780	9780	0
298	20231115	152900	27688940	9780	9780	9780	9780	0
299	20231115	152800	27688940	9780	9780	9780	9780	0
300	20231115	152700	27688940	9780	9780	9780	9780	0
301	20231115	152600	27688940	9780	9780	9780	9780	0
302	20231115	152500	27688940	9780	9780	9780	9780	0
303	20231115	152400	27688940	9780	9780	9780	9780	0
304	20231115	152300	27688940	9780	9780	9780	9780	0
305	20231115	152200	27688940	9780	9780	9780	9780	0
306	20231115	152100	27688940	9780	9780	9780	9780	0
307	20231115	152000	27688940	9780	9780	9780	9780	0
308	20231115	151900	27688940	9780	9780	9780	9780	0
309	20231115	151800	27688940	9780	9780	9780	9780	0
310	20231115	151700	27688940	9780	9780	9780	9780	0
311	20231115	151600	27688940	9780	9780	9780	9780	0
312	20231115	151500	27688940	9780	9780	9780	9780	0
313	20231115	151400	27688940	9780	9780	9780	9780	0
314	20231115	151300	27688940	9780	9780	9780	9780	0
315	20231115	151200	27688940	9780	9780	9780	9780	0
316	20231115	151100	27688940	9780	9780	9780	9780	0
317	20231115	151000	27688940	9780	9780	9780	9780	0
318	20231115	150900	27688940	9780	9780	9780	9780	0
319	20231115	150800	27688940	9780	9780	9780	9780	0
320	20231115	150700	27688940	9780	9390	9780	9390	2100
321	20231115	150600	7782950	9390	9390	9390	9390	0
322	20231115	150500	7782950	9390	9390	9390	9390	0
323	20231115	150400	7782950	9390	9390	9390	9390	0
324	20231115	150300	7782950	9390	9390	9390	9390	0
325	20231115	150200	7782950	9390	9390	9390	9390	0
326	20231115	150100	7782950	9390	9390	9390	9390	0
327	20231115	150000	7782950	9390	9390	9390	9390	0
328	20231115	145900	7782950	9390	9390	9390	9390	1
329	20231115	145800	7773560	9280	9280	9280	9280	0
330	20231115	145700	7773560	9280	9280	9280	9280	0
331	20231115	145600	7773560	9280	9280	9280	9280	0
332	20231115	145500	7773560	9280	9280	9280	9280	0
333	20231115	145400	7773560	9280	9280	9280	9280	0
334	20231115	145300	7773560	9280	9280	9280	9280	0
335	20231115	145200	7773560	9280	9280	9280	9280	0
336	20231115	145100	7773560	9280	9280	9280	9280	0
337	20231115	145000	7773560	9280	9280	9280	9280	0
338	20231115	144900	7773560	9280	9280	9280	9280	0
339	20231115	144800	7773560	9280	9280	9280	9280	0
340	20231115	144700	7773560	9280	9280	9280	9280	0
341	20231115	144600	7773560	9280	9280	9280	9280	0
342	20231115	144500	7773560	9280	9280	9280	9280	0
343	20231115	144400	7773560	9280	9280	9280	9280	0
344	20231115	144300	7773560	9280	9280	9280	9280	0
345	20231115	144200	7773560	9280	9280	9280	9280	0
346	20231115	144100	7773560	9280	9280	9280	9280	0
347	20231115	144000	7773560	9280	9280	9280	9280	0
348	20231115	143900	7773560	9280	9280	9280	9280	28
349	20231115	143800	7513720	9280	9280	9280	9280	0
350	20231115	143700	7513720	9280	9280	9280	9280	0
351	20231115	143600	7513720	9280	9280	9280	9280	0
352	20231115	143500	7513720	9280	9280	9280	9280	0
353	20231115	143400	7513720	9280	9280	9280	9280	0
354	20231115	143300	7513720	9280	9280	9280	9280	0
355	20231115	143200	7513720	9280	9280	9280	9280	0
356	20231115	143100	7513720	9280	9280	9280	9280	0
357	20231115	143000	7513720	9280	9280	9280	9280	0
358	20231115	142900	7513720	9280	9280	9280	9280	0
359	20231115	142800	7513720	9280	9280	9280	9280	30
360	20231115	142700	7235320	9280	9280	9280	9280	0
361	20231115	142600	7235320	9280	9280	9280	9280	0
362	20231115	142500	7235320	9280	9280	9280	9280	0
363	20231115	142400	7235320	9280	9280	9280	9280	0
364	20231115	142300	7235320	9280	9280	9280	9280	58
365	20231115	142200	6697080	9280	9280	9280	9280	0
366	20231115	142100	6697080	9280	9280	9280	9280	0
367	20231115	142000	6697080	9280	9280	9280	9280	0
368	20231115	141900	6697080	9280	9280	9280	9280	0
369	20231115	141800	6697080	9280	9280	9280	9280	0
370	20231115	141700	6697080	9280	9280	9280	9280	0
371	20231115	141600	6697080	9280	9280	9280	9280	0
372	20231115	141500	6697080	9280	9280	9280	9280	0
373	20231115	141400	6697080	9280	9280	9280	9280	0
374	20231115	141300	6697080	9280	9280	9280	9280	0
375	20231115	141200	6697080	9280	9280	9280	9280	0
376	20231115	141100	6697080	9280	9280	9280	9280	0
377	20231115	141000	6697080	9280	9300	9300	9280	177
378	20231115	140900	5052980	9430	9430	9430	9430	0
379	20231115	140800	5052980	9430	9430	9430	9430	0
380	20231115	140700	5052980	9430	9430	9430	9430	0
381	20231115	140600	5052980	9430	9430	9430	9430	0
382	20231115	140500	5052980	9430	9430	9430	9430	0
383	20231115	140400	5052980	9430	9430	9430	9430	0
384	20231115	140300	5052980	9430	9430	9430	9430	0
385	20231115	140200	5052980	9430	9430	9430	9430	0
386	20231115	140100	5052980	9430	9430	9430	9430	0
387	20231115	140000	5052980	9430	9430	9430	9430	0
388	20231115	135900	5052980	9430	9430	9430	9430	0
389	20231115	135800	5052980	9430	9430	9430	9430	0
390	20231115	135700	5052980	9430	9430	9430	9430	0
391	20231115	135600	5052980	9430	9430	9430	9430	0
392	20231115	135500	5052980	9430	9430	9430	9430	0
393	20231115	135400	5052980	9430	9430	9430	9430	0
394	20231115	135300	5052980	9430	9430	9430	9430	0
395	20231115	135200	5052980	9430	9430	9430	9430	0
396	20231115	135100	5052980	9430	9430	9430	9430	0
397	20231115	135000	5052980	9430	9430	9430	9430	0
398	20231115	134900	5052980	9430	9430	9430	9430	0
399	20231115	134800	5052980	9430	9430	9430	9430	0
400	20231115	134700	5052980	9430	9430	9430	9430	0
401	20231115	134600	5052980	9430	9430	9430	9430	0
402	20231115	134500	5052980	9430	9430	9430	9430	0
403	20231115	134400	5052980	9430	9430	9430	9430	0
404	20231115	134300	5052980	9430	9430	9430	9430	0
405	20231115	134200	5052980	9430	9430	9430	9430	0
406	20231115	134100	5052980	9430	9430	9430	9430	0
407	20231115	134000	5052980	9430	9430	9430	9430	0
408	20231115	133900	5052980	9430	9430	9430	9430	0
409	20231115	133800	5052980	9430	9430	9430	9430	0
410	20231115	133700	5052980	9430	9430	9430	9430	0
411	20231115	133600	5052980	9430	9430	9430	9430	0
412	20231115	133500	5052980	9430	9430	9430	9430	0
413	20231115	133400	5052980	9430	9430	9430	9430	0
414	20231115	133300	5052980	9430	9430	9430	9430	0
415	20231115	133200	5052980	9430	9430	9430	9430	0
416	20231115	133100	5052980	9430	9430	9430	9430	13
417	20231115	133000	4930390	9420	9400	9420	9400	347
418	20231115	132900	1665210	9400	9400	9400	9400	0
419	20231115	132800	1665210	9400	9400	9400	9400	0
420	20231115	132700	1665210	9400	9400	9400	9400	0
421	20231115	132600	1665210	9400	9400	9400	9400	0
422	20231115	132500	1665210	9400	9400	9400	9400	0
423	20231115	132400	1665210	9400	9400	9400	9400	0
424	20231115	132300	1665210	9400	9400	9400	9400	0
425	20231115	132200	1665210	9400	9400	9400	9400	0
426	20231115	132100	1665210	9400	9400	9400	9400	0
427	20231115	132000	1665210	9400	9400	9400	9400	0
428	20231115	131900	1665210	9400	9400	9400	9400	0
429	20231115	131800	1665210	9400	9400	9400	9400	0
430	20231115	131700	1665210	9400	9400	9400	9400	0
431	20231115	131600	1665210	9400	9400	9400	9400	0
432	20231115	131500	1665210	9400	9400	9400	9400	0
433	20231115	131400	1665210	9400	9400	9400	9400	0
434	20231115	131300	1665210	9400	9400	9400	9400	0
435	20231115	131200	1665210	9400	9400	9400	9400	0
436	20231115	131100	1665210	9400	9400	9400	9400	0
437	20231115	131000	1665210	9400	9400	9400	9400	0
438	20231115	130900	1665210	9400	9400	9400	9400	0
439	20231115	130800	1665210	9400	9400	9400	9400	0
440	20231115	130700	1665210	9400	9400	9400	9400	0
441	20231115	130600	1665210	9400	9400	9400	9400	0
442	20231115	130500	1665210	9400	9400	9400	9400	0
443	20231115	130400	1665210	9400	9400	9400	9400	0
444	20231115	130300	1665210	9400	9400	9400	9400	0
445	20231115	130200	1665210	9400	9400	9400	9400	0
446	20231115	130100	1665210	9400	9400	9400	9400	0
447	20231115	130000	1665210	9400	9400	9400	9400	0
448	20231115	125900	1665210	9400	9400	9400	9400	0
449	20231115	125800	1665210	9400	9400	9400	9400	0
450	20231115	125700	1665210	9400	9400	9400	9400	0
451	20231115	125600	1665210	9400	9400	9400	9400	0
452	20231115	125500	1665210	9400	9400	9400	9400	2
453	20231115	125400	1646410	9380	9380	9380	9380	0
454	20231115	125300	1646410	9380	9380	9380	9380	0
455	20231115	125200	1646410	9380	9380	9380	9380	0
456	20231115	125100	1646410	9380	9380	9380	9380	0
457	20231115	125000	1646410	9380	9380	9380	9380	0
458	20231115	124900	1646410	9380	9380	9380	9380	0
459	20231115	124800	1646410	9380	9380	9380	9380	0
460	20231115	124700	1646410	9380	9380	9380	9380	0
461	20231115	124600	1646410	9380	9380	9380	9380	0
462	20231115	124500	1646410	9380	9380	9380	9380	0
463	20231115	124400	1646410	9380	9380	9380	9380	0
464	20231115	124300	1646410	9380	9380	9380	9380	0
465	20231115	124200	1646410	9380	9380	9380	9380	0
466	20231115	124100	1646410	9380	9380	9380	9380	0
467	20231115	124000	1646410	9380	9380	9380	9380	0
468	20231115	123900	1646410	9380	9380	9380	9380	0
469	20231115	123800	1646410	9380	9380	9380	9380	0
470	20231115	123700	1646410	9380	9380	9380	9380	0
471	20231115	123600	1646410	9380	9380	9380	9380	0
472	20231115	123500	1646410	9380	9380	9380	9380	0
473	20231115	123400	1646410	9380	9380	9380	9380	0
474	20231115	123300	1646410	9380	9380	9380	9380	0
475	20231115	123200	1646410	9380	9380	9380	9380	0
476	20231115	123100	1646410	9380	9380	9380	9380	0
477	20231115	123000	1646410	9380	9380	9380	9380	0
478	20231115	122900	1646410	9380	9380	9380	9380	0
479	20231115	122800	1646410	9380	9380	9380	9380	0
480	20231115	122700	1646410	9380	9380	9380	9380	0
481	20231115	122600	1646410	9380	9380	9380	9380	0
482	20231115	122500	1646410	9380	9380	9380	9380	0
483	20231115	122400	1646410	9380	9380	9380	9380	0
484	20231115	122300	1646410	9380	9380	9380	9380	0
485	20231115	122200	1646410	9380	9380	9380	9380	0
486	20231115	122100	1646410	9380	9380	9380	9380	0
487	20231115	122000	1646410	9380	9380	9380	9380	0
488	20231115	121900	1646410	9380	9380	9380	9380	0
489	20231115	121800	1646410	9380	9380	9380	9380	0
490	20231115	121700	1646410	9380	9380	9380	9380	0
491	20231115	121600	1646410	9380	9380	9380	9380	0
492	20231115	121500	1646410	9380	9380	9380	9380	0
493	20231115	121400	1646410	9380	9380	9380	9380	0
494	20231115	121300	1646410	9380	9380	9380	9380	0
495	20231115	121200	1646410	9380	9380	9380	9380	0
496	20231115	121100	1646410	9380	9380	9380	9380	0
497	20231115	121000	1646410	9380	9380	9380	9380	0
498	20231115	120900	1646410	9380	9380	9380	9380	0
499	20231115	120800	1646410	9380	9380	9380	9380	0
500	20231115	120700	1646410	9380	9380	9380	9380	0
501	20231115	120600	1646410	9380	9380	9380	9380	0
502	20231115	120500	1646410	9380	9380	9380	9380	0
503	20231115	120400	1646410	9380	9380	9380	9380	0
504	20231115	120300	1646410	9380	9380	9380	9380	0
505	20231115	120200	1646410	9380	9380	9380	9380	0
506	20231115	120100	1646410	9380	9380	9380	9380	0
507	20231115	120000	1646410	9380	9380	9380	9380	0
508	20231115	115900	1646410	9380	9380	9380	9380	0
509	20231115	115800	1646410	9380	9380	9380	9380	0
510	20231115	115700	1646410	9380	9380	9380	9380	0
511	20231115	115600	1646410	9380	9380	9380	9380	0
512	20231115	115500	1646410	9380	9380	9380	9380	0
513	20231115	115400	1646410	9380	9380	9380	9380	0
514	20231115	115300	1646410	9380	9380	9380	9380	0
515	20231115	115200	1646410	9380	9380	9380	9380	0
516	20231115	115100	1646410	9380	9380	9380	9380	0
517	20231115	115000	1646410	9380	9380	9380	9380	0
518	20231115	114900	1646410	9380	9380	9380	9380	0
519	20231115	114800	1646410	9380	9380	9380	9380	0
520	20231115	114700	1646410	9380	9380	9380	9380	0
521	20231115	114600	1646410	9380	9380	9380	9380	0
522	20231115	114500	1646410	9380	9380	9380	9380	0
523	20231115	114400	1646410	9380	9380	9380	9380	0
524	20231115	114300	1646410	9380	9380	9380	9380	0
525	20231115	114200	1646410	9380	9380	9380	9380	0
526	20231115	114100	1646410	9380	9380	9380	9380	0
527	20231115	114000	1646410	9380	9380	9380	9380	0
528	20231115	113900	1646410	9380	9380	9380	9380	0
529	20231115	113800	1646410	9380	9380	9380	9380	0
530	20231115	113700	1646410	9380	9380	9380	9380	0
531	20231115	113600	1646410	9380	9380	9380	9380	0
532	20231115	113500	1646410	9380	9380	9380	9380	0
533	20231115	113400	1646410	9380	9380	9380	9380	0
534	20231115	113300	1646410	9380	9380	9380	9380	0
535	20231115	113200	1646410	9380	9380	9380	9380	0
536	20231115	113100	1646410	9380	9380	9380	9380	0
537	20231115	113000	1646410	9380	9380	9380	9380	0
538	20231115	112900	1646410	9380	9380	9380	9380	0
539	20231115	112800	1646410	9380	9380	9380	9380	0
540	20231115	112700	1646410	9380	9380	9380	9380	0
541	20231115	112600	1646410	9380	9380	9380	9380	0
542	20231115	112500	1646410	9380	9380	9380	9380	0
543	20231115	112400	1646410	9380	9380	9380	9380	30
544	20231115	112300	1365010	9300	9300	9300	9300	0
545	20231115	112200	1365010	9300	9300	9300	9300	0
546	20231115	112100	1365010	9300	9300	9300	9300	0
547	20231115	112000	1365010	9300	9300	9300	9300	0
548	20231115	111900	1365010	9300	9300	9300	9300	0
549	20231115	111800	1365010	9300	9300	9300	9300	0
550	20231115	111700	1365010	9300	9300	9300	9300	27
551	20231115	111600	1113910	9300	9300	9300	9300	0
552	20231115	111500	1113910	9300	9300	9300	9300	0
553	20231115	111400	1113910	9300	9300	9300	9300	0
554	20231115	111300	1113910	9300	9300	9300	9300	0
555	20231115	111200	1113910	9300	9300	9300	9300	0
556	20231115	111100	1113910	9300	9300	9300	9300	0
557	20231115	111000	1113910	9300	9300	9300	9300	0
558	20231115	110900	1113910	9300	9300	9300	9300	0
559	20231115	110800	1113910	9300	9300	9300	9300	0
560	20231115	110700	1113910	9300	9300	9300	9300	0
561	20231115	110600	1113910	9300	9300	9300	9300	0
562	20231115	110500	1113910	9300	9300	9300	9300	0
563	20231115	110400	1113910	9300	9300	9300	9300	0
564	20231115	110300	1113910	9300	9300	9300	9300	0
565	20231115	110200	1113910	9300	9300	9300	9300	0
566	20231115	110100	1113910	9300	9300	9300	9300	0
567	20231115	110000	1113910	9300	9300	9300	9300	0
568	20231115	105900	1113910	9300	9300	9300	9300	0
569	20231115	105800	1113910	9300	9300	9300	9300	0
570	20231115	105700	1113910	9300	9300	9300	9300	0
571	20231115	105600	1113910	9300	9300	9300	9300	0
572	20231115	105500	1113910	9300	9300	9300	9300	0
573	20231115	105400	1113910	9300	9300	9300	9300	0
574	20231115	105300	1113910	9300	9300	9300	9300	0
575	20231115	105200	1113910	9300	9300	9300	9300	0
576	20231115	105100	1113910	9300	9300	9300	9300	0
577	20231115	105000	1113910	9300	9300	9300	9300	0
578	20231115	104900	1113910	9300	9300	9300	9300	0
579	20231115	104800	1113910	9300	9300	9300	9300	0
580	20231115	104700	1113910	9300	9300	9300	9300	0
581	20231115	104600	1113910	9300	9300	9300	9300	0
582	20231115	104500	1113910	9300	9300	9300	9300	0
583	20231115	104400	1113910	9300	9300	9300	9300	0
584	20231115	104300	1113910	9300	9300	9300	9300	0
585	20231115	104200	1113910	9300	9300	9300	9300	0
586	20231115	104100	1113910	9300	9300	9300	9300	0
587	20231115	104000	1113910	9300	9300	9300	9300	0
588	20231115	103900	1113910	9300	9300	9300	9300	0
589	20231115	103800	1113910	9300	9300	9300	9300	0
590	20231115	103700	1113910	9300	9300	9300	9300	0
591	20231115	103600	1113910	9300	9300	9300	9300	0
592	20231115	103500	1113910	9300	9300	9300	9300	0
593	20231115	103400	1113910	9300	9300	9300	9300	0
594	20231115	103300	1113910	9300	9300	9300	9300	0
595	20231115	103200	1113910	9300	9300	9300	9300	0
596	20231115	103100	1113910	9300	9300	9300	9300	0
597	20231115	103000	1113910	9300	9300	9300	9300	0
598	20231115	102900	1113910	9300	9300	9300	9300	0
599	20231115	102800	1113910	9300	9300	9300	9300	0
600	20231115	102700	1113910	9300	9300	9300	9300	1
601	20231115	102600	1104610	9300	9300	9300	9300	0
602	20231115	102500	1104610	9300	9300	9300	9300	0
603	20231115	102400	1104610	9300	9300	9300	9300	0
604	20231115	102300	1104610	9300	9300	9300	9300	0
605	20231115	102200	1104610	9300	9300	9300	9300	0
606	20231115	102100	1104610	9300	9300	9300	9300	0
607	20231115	102000	1104610	9300	9300	9300	9300	0
608	20231115	101900	1104610	9300	9300	9300	9300	0
609	20231115	101800	1104610	9300	9300	9300	9300	0
610	20231115	101700	1104610	9300	9300	9300	9300	0
611	20231115	101600	1104610	9300	9300	9300	9300	0
612	20231115	101500	1104610	9300	9300	9300	9300	28
613	20231115	101400	844210	9300	9300	9300	9300	0
614	20231115	101300	844210	9300	9300	9300	9300	0
615	20231115	101200	844210	9300	9300	9300	9300	0
616	20231115	101100	844210	9300	9300	9300	9300	0
617	20231115	101000	844210	9300	9300	9300	9300	0
618	20231115	100900	844210	9300	9300	9300	9300	0
619	20231115	100800	844210	9300	9300	9300	9300	0
620	20231115	100700	844210	9300	9300	9300	9300	1
621	20231115	100600	834910	9300	9300	9300	9300	0
622	20231115	100500	834910	9300	9300	9300	9300	0
623	20231115	100400	834910	9300	9300	9300	9300	0
624	20231115	100300	834910	9300	9300	9300	9300	0
625	20231115	100200	834910	9300	9300	9300	9300	0
626	20231115	100100	834910	9300	9300	9300	9300	0
627	20231115	100000	834910	9300	9300	9300	9300	0
628	20231115	095900	834910	9300	9300	9300	9300	0
629	20231115	095800	834910	9300	9300	9300	9300	0
630	20231115	095700	834910	9300	9300	9300	9300	0
631	20231115	095600	834910	9300	9300	9300	9300	20
632	20231115	095500	648910	9390	9390	9390	9390	0
633	20231115	095400	648910	9390	9390	9390	9390	0
634	20231115	095300	648910	9390	9390	9390	9390	9
635	20231115	095200	564400	9390	9390	9390	9390	0
636	20231115	095100	564400	9390	9390	9390	9390	0
637	20231115	095000	564400	9390	9390	9390	9390	20
638	20231115	094900	376600	9400	9400	9400	9400	10
639	20231115	094800	282600	9420	9420	9420	9420	0
640	20231115	094700	282600	9420	9420	9420	9420	0
641	20231115	094600	282600	9420	9420	9420	9420	0
642	20231115	094500	282600	9420	9420	9420	9420	0
643	20231115	094400	282600	9420	9420	9420	9420	0
644	20231115	094300	282600	9420	9420	9420	9420	0
645	20231115	094200	282600	9420	9420	9420	9420	0
646	20231115	094100	282600	9420	9420	9420	9420	0
647	20231115	094000	282600	9420	9420	9420	9420	0
648	20231115	093900	282600	9420	9420	9420	9420	0
649	20231115	093800	282600	9420	9420	9420	9420	0
650	20231115	093700	282600	9420	9420	9420	9420	0
651	20231115	093600	282600	9420	9420	9420	9420	0
652	20231115	093500	282600	9420	9420	9420	9420	0
653	20231115	093400	282600	9420	9420	9420	9420	0
654	20231115	093300	282600	9420	9420	9420	9420	0
655	20231115	093200	282600	9420	9420	9420	9420	0
656	20231115	093100	282600	9420	9420	9420	9420	30
657	20231115	093000	0	9480	9480	9480	9480	0
658	20231115	092900	0	9480	9480	9480	9480	0
659	20231115	092800	0	9480	9480	9480	9480	0
660	20231115	092700	0	9480	9480	9480	9480	0
661	20231115	092600	0	9480	9480	9480	9480	0
662	20231115	092500	0	9480	9480	9480	9480	0
663	20231115	092400	0	9480	9480	9480	9480	0
664	20231115	092300	0	9480	9480	9480	9480	0
665	20231115	092200	0	9480	9480	9480	9480	0
666	20231115	092100	0	9480	9480	9480	9480	0
667	20231115	092000	0	9480	9480	9480	9480	0
668	20231115	091900	0	9480	9480	9480	9480	0
669	20231115	091800	0	9480	9480	9480	9480	0
670	20231115	091700	0	9480	9480	9480	9480	0
671	20231115	091600	0	9480	9480	9480	9480	0
672	20231115	091500	0	9480	9480	9480	9480	0
673	20231115	091400	0	9480	9480	9480	9480	0
674	20231115	091300	0	9480	9480	9480	9480	0
675	20231115	091200	0	9480	9480	9480	9480	0
676	20231115	091100	0	9480	9480	9480	9480	0
677	20231115	091000	0	9480	9480	9480	9480	0
678	20231115	090900	0	9480	9480	9480	9480	0
679	20231115	090800	0	9480	9480	9480	9480	0
680	20231115	090700	0	9480	9480	9480	9480	0
681	20231115	090600	0	9480	9480	9480	9480	0
682	20231115	090500	0	9480	9480	9480	9480	0
683	20231115	090400	0	9480	9480	9480	9480	0
684	20231115	090300	0	9480	9480	9480	9480	0
685	20231115	090200	0	9480	9480	9480	9480	0
686	20231115	090100	0	9480	9480	9480	9480	0
687	20231115	090000	0	9480	9480	9480	9480	0