KissMeData/439250/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	211200	52911560	9700	9700	9700	9700	488
3	20231123	211100	52911560	9700	9700	9700	9700	0
4	20231123	211000	52911560	9700	9700	9700	9700	0
5	20231123	210900	52911560	9700	9700	9700	9700	0
6	20231123	210800	52911560	9700	9700	9700	9700	0
7	20231123	210700	52911560	9700	9700	9700	9700	0
8	20231123	210600	52911560	9700	9700	9700	9700	0
9	20231123	210500	52911560	9700	9700	9700	9700	0
10	20231123	210400	52911560	9700	9700	9700	9700	0
11	20231123	210300	52911560	9700	9700	9700	9700	0
12	20231123	210200	52911560	9700	9700	9700	9700	0
13	20231123	210100	52911560	9700	9700	9700	9700	0
14	20231123	210000	52911560	9700	9700	9700	9700	0
15	20231123	205900	52911560	9700	9700	9700	9700	0
16	20231123	205800	52911560	9700	9700	9700	9700	0
17	20231123	205700	52911560	9700	9700	9700	9700	0
18	20231123	205600	52911560	9700	9700	9700	9700	0
19	20231123	205500	52911560	9700	9700	9700	9700	0
20	20231123	205400	52911560	9700	9700	9700	9700	0
21	20231123	205300	52911560	9700	9700	9700	9700	0
22	20231123	205200	52911560	9700	9700	9700	9700	0
23	20231123	205100	52911560	9700	9700	9700	9700	0
24	20231123	205000	52911560	9700	9700	9700	9700	0
25	20231123	204900	52911560	9700	9700	9700	9700	0
26	20231123	204800	52911560	9700	9700	9700	9700	0
27	20231123	204700	52911560	9700	9700	9700	9700	0
28	20231123	204600	52911560	9700	9700	9700	9700	0
29	20231123	204500	52911560	9700	9700	9700	9700	0
30	20231123	204400	52911560	9700	9700	9700	9700	0
31	20231123	204300	52911560	9700	9700	9700	9700	0
32	20231123	204200	52911560	9700	9700	9700	9700	488
33	20231123	204100	52911560	9700	9700	9700	9700	0
34	20231123	204000	52911560	9700	9700	9700	9700	0
35	20231123	203900	52911560	9700	9700	9700	9700	0
36	20231123	203800	52911560	9700	9700	9700	9700	0
37	20231123	203700	52911560	9700	9700	9700	9700	0
38	20231123	203600	52911560	9700	9700	9700	9700	0
39	20231123	203500	52911560	9700	9700	9700	9700	0
40	20231123	203400	52911560	9700	9700	9700	9700	0
41	20231123	203300	52911560	9700	9700	9700	9700	0
42	20231123	203200	52911560	9700	9700	9700	9700	0
43	20231123	203100	52911560	9700	9700	9700	9700	0
44	20231123	203000	52911560	9700	9700	9700	9700	0
45	20231123	202900	52911560	9700	9700	9700	9700	0
46	20231123	202800	52911560	9700	9700	9700	9700	0
47	20231123	202700	52911560	9700	9700	9700	9700	0
48	20231123	202600	52911560	9700	9700	9700	9700	0
49	20231123	202500	52911560	9700	9700	9700	9700	0
50	20231123	202400	52911560	9700	9700	9700	9700	0
51	20231123	202300	52911560	9700	9700	9700	9700	0
52	20231123	202200	52911560	9700	9700	9700	9700	0
53	20231123	202100	52911560	9700	9700	9700	9700	0
54	20231123	202000	52911560	9700	9700	9700	9700	0
55	20231123	201900	52911560	9700	9700	9700	9700	0
56	20231123	201800	52911560	9700	9700	9700	9700	0
57	20231123	201700	52911560	9700	9700	9700	9700	0
58	20231123	201600	52911560	9700	9700	9700	9700	0
59	20231123	201500	52911560	9700	9700	9700	9700	0
60	20231123	201400	52911560	9700	9700	9700	9700	0
61	20231123	201300	52911560	9700	9700	9700	9700	0
62	20231123	201200	52911560	9700	9700	9700	9700	488
63	20231123	201100	52911560	9700	9700	9700	9700	0
64	20231123	201000	52911560	9700	9700	9700	9700	0
65	20231123	200900	52911560	9700	9700	9700	9700	0
66	20231123	200800	52911560	9700	9700	9700	9700	0
67	20231123	200700	52911560	9700	9700	9700	9700	0
68	20231123	200600	52911560	9700	9700	9700	9700	0
69	20231123	200500	52911560	9700	9700	9700	9700	0
70	20231123	200400	52911560	9700	9700	9700	9700	0
71	20231123	200300	52911560	9700	9700	9700	9700	0
72	20231123	200200	52911560	9700	9700	9700	9700	0
73	20231123	200100	52911560	9700	9700	9700	9700	0
74	20231123	200000	52911560	9700	9700	9700	9700	0
75	20231123	195900	52911560	9700	9700	9700	9700	0
76	20231123	195800	52911560	9700	9700	9700	9700	0
77	20231123	195700	52911560	9700	9700	9700	9700	0
78	20231123	195600	52911560	9700	9700	9700	9700	0
79	20231123	195500	52911560	9700	9700	9700	9700	0
80	20231123	195400	52911560	9700	9700	9700	9700	0
81	20231123	195300	52911560	9700	9700	9700	9700	0
82	20231123	195200	52911560	9700	9700	9700	9700	0
83	20231123	195100	52911560	9700	9700	9700	9700	0
84	20231123	195000	52911560	9700	9700	9700	9700	0
85	20231123	194900	52911560	9700	9700	9700	9700	0
86	20231123	194800	52911560	9700	9700	9700	9700	0
87	20231123	194700	52911560	9700	9700	9700	9700	0
88	20231123	194600	52911560	9700	9700	9700	9700	0
89	20231123	194500	52911560	9700	9700	9700	9700	0
90	20231123	194400	52911560	9700	9700	9700	9700	0
91	20231123	194300	52911560	9700	9700	9700	9700	0
92	20231123	194200	52911560	9700	9700	9700	9700	488
93	20231123	194100	52911560	9700	9700	9700	9700	0
94	20231123	194000	52911560	9700	9700	9700	9700	0
95	20231123	193900	52911560	9700	9700	9700	9700	0
96	20231123	193800	52911560	9700	9700	9700	9700	0
97	20231123	193700	52911560	9700	9700	9700	9700	0
98	20231123	193600	52911560	9700	9700	9700	9700	0
99	20231123	193500	52911560	9700	9700	9700	9700	0
100	20231123	193400	52911560	9700	9700	9700	9700	0
101	20231123	193300	52911560	9700	9700	9700	9700	0
102	20231123	193200	52911560	9700	9700	9700	9700	0
103	20231123	193100	52911560	9700	9700	9700	9700	0
104	20231123	193000	52911560	9700	9700	9700	9700	0
105	20231123	192900	52911560	9700	9700	9700	9700	0
106	20231123	192800	52911560	9700	9700	9700	9700	0
107	20231123	192700	52911560	9700	9700	9700	9700	0
108	20231123	192600	52911560	9700	9700	9700	9700	0
109	20231123	192500	52911560	9700	9700	9700	9700	0
110	20231123	192400	52911560	9700	9700	9700	9700	0
111	20231123	192300	52911560	9700	9700	9700	9700	0
112	20231123	192200	52911560	9700	9700	9700	9700	0
113	20231123	192100	52911560	9700	9700	9700	9700	0
114	20231123	192000	52911560	9700	9700	9700	9700	0
115	20231123	191900	52911560	9700	9700	9700	9700	0
116	20231123	191800	52911560	9700	9700	9700	9700	0
117	20231123	191700	52911560	9700	9700	9700	9700	0
118	20231123	191600	52911560	9700	9700	9700	9700	0
119	20231123	191500	52911560	9700	9700	9700	9700	0
120	20231123	191400	52911560	9700	9700	9700	9700	0
121	20231123	191300	52911560	9700	9700	9700	9700	0
122	20231123	191200	52911560	9700	9700	9700	9700	488
123	20231123	191100	52911560	9700	9700	9700	9700	0
124	20231123	191000	52911560	9700	9700	9700	9700	0
125	20231123	190900	52911560	9700	9700	9700	9700	0
126	20231123	190800	52911560	9700	9700	9700	9700	0
127	20231123	190700	52911560	9700	9700	9700	9700	0
128	20231123	190600	52911560	9700	9700	9700	9700	0
129	20231123	190500	52911560	9700	9700	9700	9700	0
130	20231123	190400	52911560	9700	9700	9700	9700	0
131	20231123	190300	52911560	9700	9700	9700	9700	0
132	20231123	190200	52911560	9700	9700	9700	9700	0
133	20231123	190100	52911560	9700	9700	9700	9700	0
134	20231123	190000	52911560	9700	9700	9700	9700	0
135	20231123	185900	52911560	9700	9700	9700	9700	0
136	20231123	185800	52911560	9700	9700	9700	9700	0
137	20231123	185700	52911560	9700	9700	9700	9700	0
138	20231123	185600	52911560	9700	9700	9700	9700	0
139	20231123	185500	52911560	9700	9700	9700	9700	0
140	20231123	185400	52911560	9700	9700	9700	9700	0
141	20231123	185300	52911560	9700	9700	9700	9700	0
142	20231123	185200	52911560	9700	9700	9700	9700	0
143	20231123	185100	52911560	9700	9700	9700	9700	0
144	20231123	185000	52911560	9700	9700	9700	9700	0
145	20231123	184900	52911560	9700	9700	9700	9700	0
146	20231123	184800	52911560	9700	9700	9700	9700	0
147	20231123	184700	52911560	9700	9700	9700	9700	0
148	20231123	184600	52911560	9700	9700	9700	9700	0
149	20231123	184500	52911560	9700	9700	9700	9700	0
150	20231123	184400	52911560	9700	9700	9700	9700	0
151	20231123	184300	52911560	9700	9700	9700	9700	0
152	20231123	184200	52911560	9700	9700	9700	9700	488
153	20231123	184100	52911560	9700	9700	9700	9700	0
154	20231123	184000	52911560	9700	9700	9700	9700	0
155	20231123	183900	52911560	9700	9700	9700	9700	0
156	20231123	183800	52911560	9700	9700	9700	9700	0
157	20231123	183700	52911560	9700	9700	9700	9700	0
158	20231123	183600	52911560	9700	9700	9700	9700	0
159	20231123	183500	52911560	9700	9700	9700	9700	0
160	20231123	183400	52911560	9700	9700	9700	9700	0
161	20231123	183300	52911560	9700	9700	9700	9700	0
162	20231123	183200	52911560	9700	9700	9700	9700	0
163	20231123	183100	52911560	9700	9700	9700	9700	0
164	20231123	183000	52911560	9700	9700	9700	9700	0
165	20231123	182900	52911560	9700	9700	9700	9700	0
166	20231123	182800	52911560	9700	9700	9700	9700	0
167	20231123	182700	52911560	9700	9700	9700	9700	0
168	20231123	182600	52911560	9700	9700	9700	9700	0
169	20231123	182500	52911560	9700	9700	9700	9700	0
170	20231123	182400	52911560	9700	9700	9700	9700	0
171	20231123	182300	52911560	9700	9700	9700	9700	0
172	20231123	182200	52911560	9700	9700	9700	9700	0
173	20231123	182100	52911560	9700	9700	9700	9700	0
174	20231123	182000	52911560	9700	9700	9700	9700	0
175	20231123	181900	52911560	9700	9700	9700	9700	0
176	20231123	181800	52911560	9700	9700	9700	9700	0
177	20231123	181700	52911560	9700	9700	9700	9700	0
178	20231123	181600	52911560	9700	9700	9700	9700	0
179	20231123	181500	52911560	9700	9700	9700	9700	0
180	20231123	181400	52911560	9700	9700	9700	9700	0
181	20231123	181300	52911560	9700	9700	9700	9700	0
182	20231123	181200	52911560	9700	9700	9700	9700	488
183	20231123	181100	52911560	9700	9700	9700	9700	0
184	20231123	181000	52911560	9700	9700	9700	9700	0
185	20231123	180900	52911560	9700	9700	9700	9700	0
186	20231123	180800	52911560	9700	9700	9700	9700	0
187	20231123	180700	52911560	9700	9700	9700	9700	0
188	20231123	180600	52911560	9700	9700	9700	9700	0
189	20231123	180500	52911560	9700	9700	9700	9700	0
190	20231123	180400	52911560	9700	9700	9700	9700	0
191	20231123	180300	52911560	9700	9700	9700	9700	0
192	20231123	180200	52911560	9700	9700	9700	9700	0
193	20231123	180100	52911560	9700	9700	9700	9700	0
194	20231123	180000	52911560	9700	9700	9700	9700	0
195	20231123	175900	52911560	9700	9700	9700	9700	0
196	20231123	175800	52911560	9700	9700	9700	9700	0
197	20231123	175700	52911560	9700	9700	9700	9700	0
198	20231123	175600	52911560	9700	9700	9700	9700	0
199	20231123	175500	52911560	9700	9700	9700	9700	0
200	20231123	175400	52911560	9700	9700	9700	9700	0
201	20231123	175300	52911560	9700	9700	9700	9700	0
202	20231123	175200	52911560	9700	9700	9700	9700	0
203	20231123	175100	52911560	9700	9700	9700	9700	0
204	20231123	175000	52911560	9700	9700	9700	9700	0
205	20231123	174900	52911560	9700	9700	9700	9700	0
206	20231123	174800	52911560	9700	9700	9700	9700	0
207	20231123	174700	52911560	9700	9700	9700	9700	0
208	20231123	174600	52911560	9700	9700	9700	9700	0
209	20231123	174500	52911560	9700	9700	9700	9700	0
210	20231123	174400	52911560	9700	9700	9700	9700	0
211	20231123	174300	52911560	9700	9700	9700	9700	0
212	20231123	174200	52911560	9700	9700	9700	9700	488
213	20231123	174100	52911560	9700	9700	9700	9700	0
214	20231123	174000	52911560	9700	9700	9700	9700	0
215	20231123	173900	52911560	9700	9700	9700	9700	0
216	20231123	173800	52911560	9700	9700	9700	9700	0
217	20231123	173700	52911560	9700	9700	9700	9700	0
218	20231123	173600	52911560	9700	9700	9700	9700	0
219	20231123	173500	52911560	9700	9700	9700	9700	0
220	20231123	173400	52911560	9700	9700	9700	9700	0
221	20231123	173300	52911560	9700	9700	9700	9700	0
222	20231123	173200	52911560	9700	9700	9700	9700	0
223	20231123	173100	52911560	9700	9700	9700	9700	0
224	20231123	173000	52911560	9700	9700	9700	9700	0
225	20231123	172900	52911560	9700	9700	9700	9700	0
226	20231123	172800	52911560	9700	9700	9700	9700	0
227	20231123	172700	52911560	9700	9700	9700	9700	0
228	20231123	172600	52911560	9700	9700	9700	9700	0
229	20231123	172500	52911560	9700	9700	9700	9700	0
230	20231123	172400	52911560	9700	9700	9700	9700	0
231	20231123	172300	52911560	9700	9700	9700	9700	0
232	20231123	172200	52911560	9700	9700	9700	9700	0
233	20231123	172100	52911560	9700	9700	9700	9700	0
234	20231123	172000	52911560	9700	9700	9700	9700	0
235	20231123	171900	52911560	9700	9700	9700	9700	0
236	20231123	171800	52911560	9700	9700	9700	9700	0
237	20231123	171700	52911560	9700	9700	9700	9700	0
238	20231123	171600	52911560	9700	9700	9700	9700	0
239	20231123	171500	52911560	9700	9700	9700	9700	0
240	20231123	171400	52911560	9700	9700	9700	9700	0
241	20231123	171300	52911560	9700	9700	9700	9700	0
242	20231123	171200	52911560	9700	9700	9700	9700	488
243	20231123	171100	52911560	9700	9700	9700	9700	0
244	20231123	171000	52911560	9700	9700	9700	9700	0
245	20231123	170900	52911560	9700	9700	9700	9700	0
246	20231123	170800	52911560	9700	9700	9700	9700	0
247	20231123	170700	52911560	9700	9700	9700	9700	0
248	20231123	170600	52911560	9700	9700	9700	9700	0
249	20231123	170500	52911560	9700	9700	9700	9700	0
250	20231123	170400	52911560	9700	9700	9700	9700	0
251	20231123	170300	52911560	9700	9700	9700	9700	0
252	20231123	170200	52911560	9700	9700	9700	9700	0
253	20231123	170100	52911560	9700	9700	9700	9700	0
254	20231123	170000	52911560	9700	9700	9700	9700	0
255	20231123	165900	52911560	9700	9700	9700	9700	0
256	20231123	165800	52911560	9700	9700	9700	9700	0
257	20231123	165700	52911560	9700	9700	9700	9700	0
258	20231123	165600	52911560	9700	9700	9700	9700	0
259	20231123	165500	52911560	9700	9700	9700	9700	0
260	20231123	165400	52911560	9700	9700	9700	9700	0
261	20231123	165300	52911560	9700	9700	9700	9700	0
262	20231123	165200	52911560	9700	9700	9700	9700	0
263	20231123	165100	52911560	9700	9700	9700	9700	0
264	20231123	165000	52911560	9700	9700	9700	9700	0
265	20231123	164900	52911560	9700	9700	9700	9700	0
266	20231123	164800	52911560	9700	9700	9700	9700	0
267	20231123	164700	52911560	9700	9700	9700	9700	0
268	20231123	164600	52911560	9700	9700	9700	9700	0
269	20231123	164500	52911560	9700	9700	9700	9700	0
270	20231123	164400	52911560	9700	9700	9700	9700	0
271	20231123	164300	52911560	9700	9700	9700	9700	0
272	20231123	164200	52911560	9700	9700	9700	9700	488
273	20231123	164100	52911560	9700	9700	9700	9700	0
274	20231123	164000	52911560	9700	9700	9700	9700	0
275	20231123	163900	52911560	9700	9700	9700	9700	0
276	20231123	163800	52911560	9700	9700	9700	9700	0
277	20231123	163700	52911560	9700	9700	9700	9700	0
278	20231123	163600	52911560	9700	9700	9700	9700	0
279	20231123	163500	52911560	9700	9700	9700	9700	0
280	20231123	163400	52911560	9700	9700	9700	9700	0
281	20231123	163300	52911560	9700	9700	9700	9700	0
282	20231123	163200	52911560	9700	9700	9700	9700	0
283	20231123	163100	52911560	9700	9700	9700	9700	0
284	20231123	163000	52911560	9700	9700	9700	9700	0
285	20231123	162900	52911560	9700	9700	9700	9700	0
286	20231123	162800	52911560	9700	9700	9700	9700	0
287	20231123	162700	52911560	9700	9700	9700	9700	0
288	20231123	162600	52911560	9700	9700	9700	9700	0
289	20231123	162500	52911560	9700	9700	9700	9700	0
290	20231123	162400	52911560	9700	9700	9700	9700	0
291	20231123	162300	52911560	9700	9700	9700	9700	0
292	20231123	162200	52911560	9700	9700	9700	9700	0
293	20231123	162100	52911560	9700	9700	9700	9700	0
294	20231123	162000	52911560	9700	9700	9700	9700	0
295	20231123	161900	52911560	9700	9700	9700	9700	0
296	20231123	161800	52911560	9700	9700	9700	9700	0
297	20231123	161700	52911560	9700	9700	9700	9700	0
298	20231123	161600	52911560	9700	9700	9700	9700	0
299	20231123	161500	52911560	9700	9700	9700	9700	0
300	20231123	161400	52911560	9700	9700	9700	9700	0
301	20231123	161300	52911560	9700	9700	9700	9700	0
302	20231123	161200	52911560	9700	9700	9700	9700	488
303	20231123	161100	52911560	9700	9700	9700	9700	0
304	20231123	161000	52911560	9700	9700	9700	9700	0
305	20231123	160900	52911560	9700	9700	9700	9700	0
306	20231123	160800	52911560	9700	9700	9700	9700	0
307	20231123	160700	52911560	9700	9700	9700	9700	0
308	20231123	160600	52911560	9700	9700	9700	9700	0
309	20231123	160500	52911560	9700	9700	9700	9700	0
310	20231123	160400	52911560	9700	9700	9700	9700	0
311	20231123	160300	52911560	9700	9700	9700	9700	0
312	20231123	160200	52911560	9700	9700	9700	9700	0
313	20231123	160100	52911560	9700	9700	9700	9700	0
314	20231123	160000	52911560	9700	9700	9700	9700	0
315	20231123	155900	52911560	9700	9700	9700	9700	0
316	20231123	155800	52911560	9700	9700	9700	9700	0
317	20231123	155700	52911560	9700	9700	9700	9700	0
318	20231123	155600	52911560	9700	9700	9700	9700	0
319	20231123	155500	52911560	9700	9700	9700	9700	0
320	20231123	155400	52911560	9700	9700	9700	9700	0
321	20231123	155300	52911560	9700	9700	9700	9700	0
322	20231123	155200	52911560	9700	9700	9700	9700	0
323	20231123	155100	52911560	9700	9700	9700	9700	0
324	20231123	155000	52911560	9700	9700	9700	9700	0
325	20231123	154900	52911560	9700	9700	9700	9700	0
326	20231123	154800	52911560	9700	9700	9700	9700	0
327	20231123	154700	52911560	9700	9700	9700	9700	0
328	20231123	154600	52911560	9700	9700	9700	9700	0
329	20231123	154500	52911560	9700	9700	9700	9700	0
330	20231123	154400	52911560	9700	9700	9700	9700	0
331	20231123	154300	52911560	9700	9700	9700	9700	0
332	20231123	154200	52911560	9700	9700	9700	9700	488
333	20231123	154100	52911560	9700	9700	9700	9700	0
334	20231123	154000	52911560	9700	9700	9700	9700	0
335	20231123	153900	52911560	9700	9700	9700	9700	0
336	20231123	153800	52911560	9700	9700	9700	9700	0
337	20231123	153700	52911560	9700	9700	9700	9700	0
338	20231123	153600	52911560	9700	9700	9700	9700	0
339	20231123	153500	52911560	9700	9700	9700	9700	0
340	20231123	153400	52911560	9700	9700	9700	9700	0
341	20231123	153300	52911560	9700	9700	9700	9700	0
342	20231123	153200	52911560	9700	9700	9700	9700	0
343	20231123	153100	52911560	9700	9700	9700	9700	0
344	20231123	153000	52911560	9700	9700	9700	9700	488
345	20231123	152900	48177960	9710	9710	9710	9710	0
346	20231123	152800	48177960	9710	9710	9710	9710	0
347	20231123	152700	48177960	9710	9710	9710	9710	0
348	20231123	152600	48177960	9710	9710	9710	9710	0
349	20231123	152500	48177960	9710	9710	9710	9710	0
350	20231123	152400	48177960	9710	9710	9710	9710	0
351	20231123	152300	48177960	9710	9710	9710	9710	0
352	20231123	152200	48177960	9710	9710	9710	9710	0
353	20231123	152100	48177960	9710	9710	9710	9710	0
354	20231123	152000	48177960	9710	9710	9710	9710	0
355	20231123	151900	48177960	9710	9710	9710	9710	0
356	20231123	151800	48177960	9710	9710	9710	9710	0
357	20231123	151700	48177960	9710	9710	9710	9710	0
358	20231123	151600	48177960	9710	9710	9710	9710	0
359	20231123	151500	48177960	9710	9710	9710	9710	0
360	20231123	151400	48177960	9710	9710	9710	9710	0
361	20231123	151300	48177960	9710	9710	9710	9710	100
362	20231123	151200	47206960	9720	9720	9720	9720	0
363	20231123	151100	47206960	9720	9720	9720	9720	0
364	20231123	151000	47206960	9720	9720	9720	9720	0
365	20231123	150900	47206960	9720	9720	9720	9720	0
366	20231123	150800	47206960	9720	9720	9720	9720	0
367	20231123	150700	47206960	9720	9720	9720	9720	0
368	20231123	150600	47206960	9720	9720	9720	9720	0
369	20231123	150500	47206960	9720	9720	9720	9720	0
370	20231123	150400	47206960	9720	9720	9720	9720	0
371	20231123	150300	47206960	9720	9720	9720	9720	0
372	20231123	150200	47206960	9720	9720	9720	9720	0
373	20231123	150100	47206960	9720	9720	9720	9720	0
374	20231123	150000	47206960	9720	9720	9720	9720	0
375	20231123	145900	47206960	9720	9720	9720	9720	0
376	20231123	145800	47206960	9720	9720	9720	9720	0
377	20231123	145700	47206960	9720	9720	9720	9720	0
378	20231123	145600	47206960	9720	9720	9720	9720	0
379	20231123	145500	47206960	9720	9720	9720	9720	0
380	20231123	145400	47206960	9720	9720	9720	9720	0
381	20231123	145300	47206960	9720	9720	9720	9720	0
382	20231123	145200	47206960	9720	9720	9720	9720	1
383	20231123	145100	47197240	9710	9710	9710	9710	0
384	20231123	145000	47197240	9710	9710	9710	9710	0
385	20231123	144900	47197240	9710	9710	9710	9710	0
386	20231123	144800	47197240	9710	9710	9710	9710	0
387	20231123	144700	47197240	9710	9710	9710	9710	0
388	20231123	144600	47197240	9710	9710	9710	9710	0
389	20231123	144500	47197240	9710	9710	9710	9710	0
390	20231123	144400	47197240	9710	9710	9710	9710	0
391	20231123	144300	47197240	9710	9710	9710	9710	0
392	20231123	144200	47197240	9710	9710	9710	9710	0
393	20231123	144100	47197240	9710	9710	9710	9710	0
394	20231123	144000	47197240	9710	9710	9710	9710	0
395	20231123	143900	47197240	9710	9710	9710	9710	0
396	20231123	143800	47197240	9710	9710	9710	9710	0
397	20231123	143700	47197240	9710	9710	9710	9710	0
398	20231123	143600	47197240	9710	9710	9710	9710	0
399	20231123	143500	47197240	9710	9710	9710	9710	50
400	20231123	143400	46711740	9720	9720	9720	9720	0
401	20231123	143300	46711740	9720	9720	9720	9720	0
402	20231123	143200	46711740	9720	9720	9720	9720	0
403	20231123	143100	46711740	9720	9720	9720	9720	0
404	20231123	143000	46711740	9720	9720	9720	9720	0
405	20231123	142900	46711740	9720	9720	9720	9720	0
406	20231123	142800	46711740	9720	9720	9720	9720	0
407	20231123	142700	46711740	9720	9720	9720	9720	0
408	20231123	142600	46711740	9720	9720	9720	9720	0
409	20231123	142500	46711740	9720	9720	9720	9720	232
410	20231123	142400	44456700	9720	9720	9720	9720	0
411	20231123	142300	44456700	9720	9720	9720	9720	0
412	20231123	142200	44456700	9720	9720	9720	9720	0
413	20231123	142100	44456700	9720	9720	9720	9720	0
414	20231123	142000	44456700	9720	9720	9720	9720	0
415	20231123	141900	44456700	9720	9720	9720	9720	2
416	20231123	141800	44437260	9720	9720	9720	9720	0
417	20231123	141700	44437260	9720	9720	9720	9720	0
418	20231123	141600	44437260	9720	9720	9720	9720	0
419	20231123	141500	44437260	9720	9720	9720	9720	0
420	20231123	141400	44437260	9720	9720	9720	9720	0
421	20231123	141300	44437260	9720	9720	9720	9720	0
422	20231123	141200	44437260	9720	9720	9720	9720	0
423	20231123	141100	44437260	9720	9720	9720	9720	0
424	20231123	141000	44437260	9720	9720	9720	9720	0
425	20231123	140900	44437260	9720	9720	9720	9720	0
426	20231123	140800	44437260	9720	9720	9720	9720	0
427	20231123	140700	44437260	9720	9720	9720	9720	0
428	20231123	140600	44437260	9720	9720	9720	9720	0
429	20231123	140500	44437260	9720	9720	9720	9720	0
430	20231123	140400	44437260	9720	9720	9720	9720	0
431	20231123	140300	44437260	9720	9720	9720	9720	0
432	20231123	140200	44437260	9720	9720	9720	9720	0
433	20231123	140100	44437260	9720	9720	9720	9720	7
434	20231123	140000	44369220	9720	9720	9720	9720	0
435	20231123	135900	44369220	9720	9720	9720	9720	0
436	20231123	135800	44369220	9720	9720	9720	9720	0
437	20231123	135700	44369220	9720	9720	9720	9720	0
438	20231123	135600	44369220	9720	9720	9720	9720	0
439	20231123	135500	44369220	9720	9720	9720	9720	0
440	20231123	135400	44369220	9720	9720	9720	9720	5
441	20231123	135300	44320620	9720	9720	9720	9720	0
442	20231123	135200	44320620	9720	9720	9720	9720	0
443	20231123	135100	44320620	9720	9720	9720	9720	0
444	20231123	135000	44320620	9720	9720	9720	9720	0
445	20231123	134900	44320620	9720	9720	9720	9720	0
446	20231123	134800	44320620	9720	9720	9720	9720	0
447	20231123	134700	44320620	9720	9720	9720	9720	0
448	20231123	134600	44320620	9720	9720	9720	9720	0
449	20231123	134500	44320620	9720	9720	9720	9720	50
450	20231123	134400	43834620	9730	9730	9730	9730	0
451	20231123	134300	43834620	9730	9730	9730	9730	0
452	20231123	134200	43834620	9730	9730	9730	9730	0
453	20231123	134100	43834620	9730	9730	9730	9730	0
454	20231123	134000	43834620	9730	9730	9730	9730	0
455	20231123	133900	43834620	9730	9730	9730	9730	0
456	20231123	133800	43834620	9730	9730	9730	9730	0
457	20231123	133700	43834620	9730	9730	9730	9730	0
458	20231123	133600	43834620	9730	9730	9730	9730	0
459	20231123	133500	43834620	9730	9730	9730	9730	0
460	20231123	133400	43834620	9730	9730	9730	9730	0
461	20231123	133300	43834620	9730	9730	9730	9730	0
462	20231123	133200	43834620	9730	9730	9730	9730	0
463	20231123	133100	43834620	9730	9730	9730	9730	13
464	20231123	133000	43708130	9730	9730	9730	9730	0
465	20231123	132900	43708130	9730	9730	9730	9730	0
466	20231123	132800	43708130	9730	9730	9730	9730	0
467	20231123	132700	43708130	9730	9730	9730	9730	0
468	20231123	132600	43708130	9730	9730	9730	9730	0
469	20231123	132500	43708130	9730	9730	9730	9730	0
470	20231123	132400	43708130	9730	9730	9730	9730	0
471	20231123	132300	43708130	9730	9730	9730	9730	0
472	20231123	132200	43708130	9730	9730	9730	9730	0
473	20231123	132100	43708130	9730	9730	9730	9730	0
474	20231123	132000	43708130	9730	9730	9730	9730	0
475	20231123	131900	43708130	9730	9730	9730	9730	0
476	20231123	131800	43708130	9730	9730	9730	9730	0
477	20231123	131700	43708130	9730	9730	9730	9730	0
478	20231123	131600	43708130	9730	9730	9730	9730	0
479	20231123	131500	43708130	9730	9730	9730	9730	0
480	20231123	131400	43708130	9730	9730	9730	9730	0
481	20231123	131300	43708130	9730	9730	9730	9730	0
482	20231123	131200	43708130	9730	9730	9730	9730	0
483	20231123	131100	43708130	9730	9730	9730	9730	0
484	20231123	131000	43708130	9730	9730	9730	9730	0
485	20231123	130900	43708130	9730	9730	9730	9730	0
486	20231123	130800	43708130	9730	9730	9730	9730	0
487	20231123	130700	43708130	9730	9730	9730	9730	47
488	20231123	130600	43250820	9730	9730	9730	9730	5
489	20231123	130500	43202170	9730	9730	9730	9730	0
490	20231123	130400	43202170	9730	9730	9730	9730	0
491	20231123	130300	43202170	9730	9730	9730	9730	0
492	20231123	130200	43202170	9730	9730	9730	9730	0
493	20231123	130100	43202170	9730	9730	9730	9730	0
494	20231123	130000	43202170	9730	9720	9730	9720	1150
495	20231123	125900	32013080	9710	9710	9710	9710	0
496	20231123	125800	32013080	9710	9710	9710	9710	0
497	20231123	125700	32013080	9710	9710	9710	9710	0
498	20231123	125600	32013080	9710	9710	9710	9710	0
499	20231123	125500	32013080	9710	9710	9710	9710	0
500	20231123	125400	32013080	9710	9710	9710	9710	0
501	20231123	125300	32013080	9710	9710	9710	9710	0
502	20231123	125200	32013080	9710	9710	9710	9710	0
503	20231123	125100	32013080	9710	9710	9710	9710	0
504	20231123	125000	32013080	9710	9710	9710	9710	0
505	20231123	124900	32013080	9710	9710	9710	9710	0
506	20231123	124800	32013080	9710	9710	9710	9710	0
507	20231123	124700	32013080	9710	9710	9710	9710	5
508	20231123	124600	31964530	9710	9710	9710	9710	0
509	20231123	124500	31964530	9710	9710	9710	9710	60
510	20231123	124400	31381930	9710	9710	9710	9710	0
511	20231123	124300	31381930	9710	9710	9710	9710	0
512	20231123	124200	31381930	9710	9710	9710	9710	0
513	20231123	124100	31381930	9710	9710	9710	9710	0
514	20231123	124000	31381930	9710	9710	9710	9710	0
515	20231123	123900	31381930	9710	9710	9710	9710	0
516	20231123	123800	31381930	9710	9710	9710	9710	5
517	20231123	123700	31333380	9710	9710	9710	9710	0
518	20231123	123600	31333380	9710	9710	9710	9710	10
519	20231123	123500	31236280	9720	9720	9720	9720	0
520	20231123	123400	31236280	9720	9720	9720	9720	0
521	20231123	123300	31236280	9720	9720	9720	9720	0
522	20231123	123200	31236280	9720	9720	9720	9720	0
523	20231123	123100	31236280	9720	9720	9720	9720	0
524	20231123	123000	31236280	9720	9720	9720	9720	0
525	20231123	122900	31236280	9720	9720	9720	9720	0
526	20231123	122800	31236280	9720	9720	9720	9720	0
527	20231123	122700	31236280	9720	9720	9720	9720	1
528	20231123	122600	31226560	9720	9720	9720	9720	0
529	20231123	122500	31226560	9720	9720	9720	9720	0
530	20231123	122400	31226560	9720	9720	9720	9720	0
531	20231123	122300	31226560	9720	9720	9720	9720	0
532	20231123	122200	31226560	9720	9720	9720	9720	0
533	20231123	122100	31226560	9720	9720	9720	9720	0
534	20231123	122000	31226560	9720	9720	9720	9720	268
535	20231123	121900	28621600	9720	9720	9720	9720	0
536	20231123	121800	28621600	9720	9720	9720	9720	0
537	20231123	121700	28621600	9720	9720	9720	9720	0
538	20231123	121600	28621600	9720	9720	9720	9720	0
539	20231123	121500	28621600	9720	9720	9720	9720	0
540	20231123	121400	28621600	9720	9720	9720	9720	0
541	20231123	121300	28621600	9720	9720	9720	9720	0
542	20231123	121200	28621600	9720	9720	9720	9720	0
543	20231123	121100	28621600	9720	9720	9720	9720	0
544	20231123	121000	28621600	9720	9720	9720	9720	0
545	20231123	120900	28621600	9720	9720	9720	9720	0
546	20231123	120800	28621600	9720	9720	9720	9720	0
547	20231123	120700	28621600	9720	9720	9720	9720	0
548	20231123	120600	28621600	9720	9720	9720	9720	0
549	20231123	120500	28621600	9720	9720	9720	9720	0
550	20231123	120400	28621600	9720	9720	9720	9720	0
551	20231123	120300	28621600	9720	9720	9720	9720	0
552	20231123	120200	28621600	9720	9720	9720	9720	0
553	20231123	120100	28621600	9720	9720	9720	9720	0
554	20231123	120000	28621600	9720	9720	9720	9720	0
555	20231123	115900	28621600	9720	9720	9720	9720	0
556	20231123	115800	28621600	9720	9720	9720	9720	0
557	20231123	115700	28621600	9720	9720	9720	9720	4
558	20231123	115600	28582720	9720	9720	9720	9720	0
559	20231123	115500	28582720	9720	9720	9720	9720	0
560	20231123	115400	28582720	9720	9720	9720	9720	0
561	20231123	115300	28582720	9720	9720	9720	9720	0
562	20231123	115200	28582720	9720	9720	9720	9720	0
563	20231123	115100	28582720	9720	9720	9720	9720	0
564	20231123	115000	28582720	9720	9720	9720	9720	0
565	20231123	114900	28582720	9720	9720	9720	9720	0
566	20231123	114800	28582720	9720	9720	9720	9720	0
567	20231123	114700	28582720	9720	9720	9720	9720	5
568	20231123	114600	28534120	9720	9720	9720	9720	0
569	20231123	114500	28534120	9720	9720	9720	9720	0
570	20231123	114400	28534120	9720	9720	9720	9720	0
571	20231123	114300	28534120	9720	9720	9720	9720	0
572	20231123	114200	28534120	9720	9720	9720	9720	1
573	20231123	114100	28524400	9720	9720	9720	9720	0
574	20231123	114000	28524400	9720	9720	9720	9720	0
575	20231123	113900	28524400	9720	9720	9720	9720	0
576	20231123	113800	28524400	9720	9720	9720	9720	0
577	20231123	113700	28524400	9720	9720	9720	9720	0
578	20231123	113600	28524400	9720	9720	9720	9720	0
579	20231123	113500	28524400	9720	9720	9720	9720	0
580	20231123	113400	28524400	9720	9720	9720	9720	2
581	20231123	113300	28504960	9720	9720	9720	9720	0
582	20231123	113200	28504960	9720	9720	9720	9720	0
583	20231123	113100	28504960	9720	9720	9720	9720	0
584	20231123	113000	28504960	9720	9720	9720	9720	0
585	20231123	112900	28504960	9720	9720	9720	9720	0
586	20231123	112800	28504960	9720	9720	9720	9720	0
587	20231123	112700	28504960	9720	9720	9720	9720	50
588	20231123	112600	28018960	9730	9730	9730	9730	0
589	20231123	112500	28018960	9730	9730	9730	9730	0
590	20231123	112400	28018960	9730	9730	9730	9730	0
591	20231123	112300	28018960	9730	9730	9730	9730	0
592	20231123	112200	28018960	9730	9730	9730	9730	0
593	20231123	112100	28018960	9730	9730	9730	9730	0
594	20231123	112000	28018960	9730	9730	9730	9730	0
595	20231123	111900	28018960	9730	9730	9730	9730	0
596	20231123	111800	28018960	9730	9730	9730	9730	0
597	20231123	111700	28018960	9730	9730	9730	9730	0
598	20231123	111600	28018960	9730	9730	9730	9730	0
599	20231123	111500	28018960	9730	9730	9730	9730	0
600	20231123	111400	28018960	9730	9730	9730	9730	0
601	20231123	111300	28018960	9730	9730	9730	9730	0
602	20231123	111200	28018960	9730	9730	9730	9730	0
603	20231123	111100	28018960	9730	9730	9730	9730	0
604	20231123	111000	28018960	9730	9730	9730	9730	0
605	20231123	110900	28018960	9730	9730	9730	9730	0
606	20231123	110800	28018960	9730	9730	9730	9730	0
607	20231123	110700	28018960	9730	9730	9730	9730	0
608	20231123	110600	28018960	9730	9730	9730	9730	0
609	20231123	110500	28018960	9730	9730	9730	9730	0
610	20231123	110400	28018960	9730	9730	9730	9730	0
611	20231123	110300	28018960	9730	9730	9730	9730	0
612	20231123	110200	28018960	9730	9730	9730	9730	0
613	20231123	110100	28018960	9730	9730	9730	9730	0
614	20231123	110000	28018960	9730	9730	9730	9730	0
615	20231123	105900	28018960	9730	9730	9730	9730	0
616	20231123	105800	28018960	9730	9730	9730	9730	0
617	20231123	105700	28018960	9730	9730	9730	9730	0
618	20231123	105600	28018960	9730	9730	9730	9730	0
619	20231123	105500	28018960	9730	9730	9730	9730	0
620	20231123	105400	28018960	9730	9730	9730	9730	0
621	20231123	105300	28018960	9730	9730	9730	9730	0
622	20231123	105200	28018960	9730	9730	9730	9730	0
623	20231123	105100	28018960	9730	9730	9730	9730	0
624	20231123	105000	28018960	9730	9730	9730	9730	0
625	20231123	104900	28018960	9730	9730	9730	9730	0
626	20231123	104800	28018960	9730	9730	9730	9730	0
627	20231123	104700	28018960	9730	9730	9730	9730	0
628	20231123	104600	28018960	9730	9730	9730	9730	100
629	20231123	104500	27045960	9730	9730	9730	9730	0
630	20231123	104400	27045960	9730	9730	9730	9730	0
631	20231123	104300	27045960	9730	9730	9730	9730	0
632	20231123	104200	27045960	9730	9730	9730	9730	0
633	20231123	104100	27045960	9730	9730	9730	9730	0
634	20231123	104000	27045960	9730	9730	9730	9730	0
635	20231123	103900	27045960	9730	9730	9730	9730	0
636	20231123	103800	27045960	9730	9730	9730	9730	0
637	20231123	103700	27045960	9730	9730	9730	9730	0
638	20231123	103600	27045960	9730	9730	9730	9730	0
639	20231123	103500	27045960	9730	9730	9730	9730	0
640	20231123	103400	27045960	9730	9730	9730	9730	0
641	20231123	103300	27045960	9730	9730	9730	9730	0
642	20231123	103200	27045960	9730	9730	9730	9730	0
643	20231123	103100	27045960	9730	9730	9730	9730	0
644	20231123	103000	27045960	9730	9730	9730	9730	0
645	20231123	102900	27045960	9730	9730	9730	9730	300
646	20231123	102800	24126960	9720	9720	9720	9720	0
647	20231123	102700	24126960	9720	9720	9720	9720	0
648	20231123	102600	24126960	9720	9720	9720	9720	0
649	20231123	102500	24126960	9720	9720	9720	9720	0
650	20231123	102400	24126960	9720	9720	9720	9720	0
651	20231123	102300	24126960	9720	9720	9720	9720	0
652	20231123	102200	24126960	9720	9720	9720	9720	4
653	20231123	102100	24088080	9720	9720	9720	9720	0
654	20231123	102000	24088080	9720	9720	9720	9720	0
655	20231123	101900	24088080	9720	9720	9720	9720	0
656	20231123	101800	24088080	9720	9720	9720	9720	0
657	20231123	101700	24088080	9720	9720	9720	9720	10
658	20231123	101600	23990880	9720	9720	9720	9720	0
659	20231123	101500	23990880	9720	9720	9720	9720	0
660	20231123	101400	23990880	9720	9720	9720	9720	0
661	20231123	101300	23990880	9720	9720	9720	9720	2
662	20231123	101200	23971440	9720	9720	9720	9720	746
663	20231123	101100	16720320	9710	9710	9710	9710	0
664	20231123	101000	16720320	9710	9710	9710	9710	0
665	20231123	100900	16720320	9710	9710	9710	9710	0
666	20231123	100800	16720320	9710	9710	9710	9710	0
667	20231123	100700	16720320	9710	9710	9710	9710	0
668	20231123	100600	16720320	9710	9710	9710	9710	4
669	20231123	100500	16681480	9710	9710	9710	9710	246
670	20231123	100400	14292820	9710	9710	9710	9710	0
671	20231123	100300	14292820	9710	9710	9710	9710	0
672	20231123	100200	14292820	9710	9710	9710	9710	400
673	20231123	100100	10408820	9720	9720	9720	9720	0
674	20231123	100000	10408820	9720	9720	9720	9720	0
675	20231123	095900	10408820	9720	9720	9720	9720	0
676	20231123	095800	10408820	9720	9720	9720	9720	0
677	20231123	095700	10408820	9720	9720	9720	9720	0
678	20231123	095600	10408820	9720	9720	9720	9720	0
679	20231123	095500	10408820	9720	9720	9720	9720	0
680	20231123	095400	10408820	9720	9720	9720	9720	0
681	20231123	095300	10408820	9720	9720	9720	9720	0
682	20231123	095200	10408820	9720	9720	9720	9720	0
683	20231123	095100	10408820	9720	9720	9720	9720	0
684	20231123	095000	10408820	9720	9720	9720	9720	0
685	20231123	094900	10408820	9720	9720	9720	9720	0
686	20231123	094800	10408820	9720	9720	9720	9720	0
687	20231123	094700	10408820	9720	9720	9720	9720	0
688	20231123	094600	10408820	9720	9720	9720	9720	0
689	20231123	094500	10408820	9720	9720	9720	9720	0
690	20231123	094400	10408820	9720	9720	9720	9720	0
691	20231123	094300	10408820	9720	9720	9720	9720	0
692	20231123	094200	10408820	9720	9720	9720	9720	0
693	20231123	094100	10408820	9720	9720	9720	9720	0
694	20231123	094000	10408820	9720	9720	9720	9720	0
695	20231123	093900	10408820	9720	9720	9720	9720	0
696	20231123	093800	10408820	9720	9720	9720	9720	0
697	20231123	093700	10408820	9720	9720	9720	9720	0
698	20231123	093600	10408820	9720	9720	9720	9720	0
699	20231123	093500	10408820	9720	9720	9720	9720	0
700	20231123	093400	10408820	9720	9720	9720	9720	0
701	20231123	093300	10408820	9720	9720	9720	9720	2
702	20231123	093200	10389380	9720	9720	9720	9720	0
703	20231123	093100	10389380	9720	9720	9720	9720	0
704	20231123	093000	10389380	9720	9720	9720	9720	0
705	20231123	092900	10389380	9720	9720	9720	9720	0
706	20231123	092800	10389380	9720	9720	9720	9720	0
707	20231123	092700	10389380	9720	9720	9720	9720	0
708	20231123	092600	10389380	9720	9720	9720	9720	0
709	20231123	092500	10389380	9720	9720	9720	9720	0
710	20231123	092400	10389380	9720	9720	9720	9720	0
711	20231123	092300	10389380	9720	9720	9720	9720	4
712	20231123	092200	10350500	9720	9720	9720	9720	0
713	20231123	092100	10350500	9720	9720	9720	9720	0
714	20231123	092000	10350500	9720	9720	9720	9720	0
715	20231123	091900	10350500	9720	9720	9720	9720	0
716	20231123	091800	10350500	9720	9720	9720	9720	0
717	20231123	091700	10350500	9720	9720	9720	9720	0
718	20231123	091600	10350500	9720	9720	9720	9720	0
719	20231123	091500	10350500	9720	9720	9720	9720	0
720	20231123	091400	10350500	9720	9720	9720	9720	0
721	20231123	091300	10350500	9720	9720	9720	9720	0
722	20231123	091200	10350500	9720	9720	9720	9720	0
723	20231123	091100	10350500	9720	9720	9720	9720	0
724	20231123	091000	10350500	9720	9720	9720	9720	0
725	20231123	090900	10350500	9720	9720	9720	9720	577
726	20231123	090800	4742060	9720	9720	9720	9720	10
727	20231123	090700	4644860	9720	9720	9720	9720	10
728	20231123	090600	4547660	9720	9720	9720	9720	0
729	20231123	090500	4547660	9720	9720	9720	9720	403
730	20231123	090400	630500	9700	9700	9700	9700	0
731	20231123	090300	630500	9700	9700	9700	9700	0
732	20231123	090200	630500	9700	9700	9700	9700	65
733	20231123	090100	0	9710	9710	9710	9710	0
734	20231123	090000	0	9710	9710	9710	9710	0