KissMeData/216400/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	203000	4962950	9200	9180	9200	9180	100
3	20231116	202900	4962950	9200	9200	9200	9200	0
4	20231116	202800	4962950	9200	9200	9200	9200	0
5	20231116	202700	4962950	9200	9200	9200	9200	0
6	20231116	202600	4962950	9200	9200	9200	9200	0
7	20231116	202500	4962950	9200	9200	9200	9200	0
8	20231116	202400	4962950	9200	9200	9200	9200	0
9	20231116	202300	4962950	9200	9200	9200	9200	0
10	20231116	202200	4962950	9200	9200	9200	9200	0
11	20231116	202100	4962950	9200	9200	9200	9200	0
12	20231116	202000	4962950	9200	9200	9200	9200	0
13	20231116	201900	4962950	9200	9200	9200	9200	0
14	20231116	201800	4962950	9200	9200	9200	9200	0
15	20231116	201700	4962950	9200	9200	9200	9200	0
16	20231116	201600	4962950	9200	9200	9200	9200	0
17	20231116	201500	4962950	9200	9200	9200	9200	0
18	20231116	201400	4962950	9200	9200	9200	9200	0
19	20231116	201300	4962950	9200	9200	9200	9200	0
20	20231116	201200	4962950	9200	9200	9200	9200	0
21	20231116	201100	4962950	9200	9200	9200	9200	0
22	20231116	201000	4962950	9200	9200	9200	9200	0
23	20231116	200900	4962950	9200	9200	9200	9200	0
24	20231116	200800	4962950	9200	9200	9200	9200	0
25	20231116	200700	4962950	9200	9200	9200	9200	0
26	20231116	200600	4962950	9200	9200	9200	9200	0
27	20231116	200500	4962950	9200	9200	9200	9200	0
28	20231116	200400	4962950	9200	9200	9200	9200	0
29	20231116	200300	4962950	9200	9200	9200	9200	0
30	20231116	200200	4962950	9200	9200	9200	9200	0
31	20231116	200100	4962950	9200	9200	9200	9200	0
32	20231116	200000	4962950	9200	9180	9200	9180	100
33	20231116	195900	4962950	9200	9200	9200	9200	0
34	20231116	195800	4962950	9200	9200	9200	9200	0
35	20231116	195700	4962950	9200	9200	9200	9200	0
36	20231116	195600	4962950	9200	9200	9200	9200	0
37	20231116	195500	4962950	9200	9200	9200	9200	0
38	20231116	195400	4962950	9200	9200	9200	9200	0
39	20231116	195300	4962950	9200	9200	9200	9200	0
40	20231116	195200	4962950	9200	9200	9200	9200	0
41	20231116	195100	4962950	9200	9200	9200	9200	0
42	20231116	195000	4962950	9200	9200	9200	9200	0
43	20231116	194900	4962950	9200	9200	9200	9200	0
44	20231116	194800	4962950	9200	9200	9200	9200	0
45	20231116	194700	4962950	9200	9200	9200	9200	0
46	20231116	194600	4962950	9200	9200	9200	9200	0
47	20231116	194500	4962950	9200	9200	9200	9200	0
48	20231116	194400	4962950	9200	9200	9200	9200	0
49	20231116	194300	4962950	9200	9200	9200	9200	0
50	20231116	194200	4962950	9200	9200	9200	9200	0
51	20231116	194100	4962950	9200	9200	9200	9200	0
52	20231116	194000	4962950	9200	9200	9200	9200	0
53	20231116	193900	4962950	9200	9200	9200	9200	0
54	20231116	193800	4962950	9200	9200	9200	9200	0
55	20231116	193700	4962950	9200	9200	9200	9200	0
56	20231116	193600	4962950	9200	9200	9200	9200	0
57	20231116	193500	4962950	9200	9200	9200	9200	0
58	20231116	193400	4962950	9200	9200	9200	9200	0
59	20231116	193300	4962950	9200	9200	9200	9200	0
60	20231116	193200	4962950	9200	9200	9200	9200	0
61	20231116	193100	4962950	9200	9200	9200	9200	0
62	20231116	193000	4962950	9200	9180	9200	9180	100
63	20231116	192900	4962950	9200	9200	9200	9200	0
64	20231116	192800	4962950	9200	9200	9200	9200	0
65	20231116	192700	4962950	9200	9200	9200	9200	0
66	20231116	192600	4962950	9200	9200	9200	9200	0
67	20231116	192500	4962950	9200	9200	9200	9200	0
68	20231116	192400	4962950	9200	9200	9200	9200	0
69	20231116	192300	4962950	9200	9200	9200	9200	0
70	20231116	192200	4962950	9200	9200	9200	9200	0
71	20231116	192100	4962950	9200	9200	9200	9200	0
72	20231116	192000	4962950	9200	9200	9200	9200	0
73	20231116	191900	4962950	9200	9200	9200	9200	0
74	20231116	191800	4962950	9200	9200	9200	9200	0
75	20231116	191700	4962950	9200	9200	9200	9200	0
76	20231116	191600	4962950	9200	9200	9200	9200	0
77	20231116	191500	4962950	9200	9200	9200	9200	0
78	20231116	191400	4962950	9200	9200	9200	9200	0
79	20231116	191300	4962950	9200	9200	9200	9200	0
80	20231116	191200	4962950	9200	9200	9200	9200	0
81	20231116	191100	4962950	9200	9200	9200	9200	0
82	20231116	191000	4962950	9200	9200	9200	9200	0
83	20231116	190900	4962950	9200	9200	9200	9200	0
84	20231116	190800	4962950	9200	9200	9200	9200	0
85	20231116	190700	4962950	9200	9200	9200	9200	0
86	20231116	190600	4962950	9200	9200	9200	9200	0
87	20231116	190500	4962950	9200	9200	9200	9200	0
88	20231116	190400	4962950	9200	9200	9200	9200	0
89	20231116	190300	4962950	9200	9200	9200	9200	0
90	20231116	190200	4962950	9200	9200	9200	9200	0
91	20231116	190100	4962950	9200	9200	9200	9200	0
92	20231116	190000	4962950	9200	9180	9200	9180	100
93	20231116	185900	4962950	9200	9200	9200	9200	0
94	20231116	185800	4962950	9200	9200	9200	9200	0
95	20231116	185700	4962950	9200	9200	9200	9200	0
96	20231116	185600	4962950	9200	9200	9200	9200	0
97	20231116	185500	4962950	9200	9200	9200	9200	0
98	20231116	185400	4962950	9200	9200	9200	9200	0
99	20231116	185300	4962950	9200	9200	9200	9200	0
100	20231116	185200	4962950	9200	9200	9200	9200	0
101	20231116	185100	4962950	9200	9200	9200	9200	0
102	20231116	185000	4962950	9200	9200	9200	9200	0
103	20231116	184900	4962950	9200	9200	9200	9200	0
104	20231116	184800	4962950	9200	9200	9200	9200	0
105	20231116	184700	4962950	9200	9200	9200	9200	0
106	20231116	184600	4962950	9200	9200	9200	9200	0
107	20231116	184500	4962950	9200	9200	9200	9200	0
108	20231116	184400	4962950	9200	9200	9200	9200	0
109	20231116	184300	4962950	9200	9200	9200	9200	0
110	20231116	184200	4962950	9200	9200	9200	9200	0
111	20231116	184100	4962950	9200	9200	9200	9200	0
112	20231116	184000	4962950	9200	9200	9200	9200	0
113	20231116	183900	4962950	9200	9200	9200	9200	0
114	20231116	183800	4962950	9200	9200	9200	9200	0
115	20231116	183700	4962950	9200	9200	9200	9200	0
116	20231116	183600	4962950	9200	9200	9200	9200	0
117	20231116	183500	4962950	9200	9200	9200	9200	0
118	20231116	183400	4962950	9200	9200	9200	9200	0
119	20231116	183300	4962950	9200	9200	9200	9200	0
120	20231116	183200	4962950	9200	9200	9200	9200	0
121	20231116	183100	4962950	9200	9200	9200	9200	0
122	20231116	183000	4962950	9200	9180	9200	9180	100
123	20231116	182900	4962950	9200	9200	9200	9200	0
124	20231116	182800	4962950	9200	9200	9200	9200	0
125	20231116	182700	4962950	9200	9200	9200	9200	0
126	20231116	182600	4962950	9200	9200	9200	9200	0
127	20231116	182500	4962950	9200	9200	9200	9200	0
128	20231116	182400	4962950	9200	9200	9200	9200	0
129	20231116	182300	4962950	9200	9200	9200	9200	0
130	20231116	182200	4962950	9200	9200	9200	9200	0
131	20231116	182100	4962950	9200	9200	9200	9200	0
132	20231116	182000	4962950	9200	9200	9200	9200	0
133	20231116	181900	4962950	9200	9200	9200	9200	0
134	20231116	181800	4962950	9200	9200	9200	9200	0
135	20231116	181700	4962950	9200	9200	9200	9200	0
136	20231116	181600	4962950	9200	9200	9200	9200	0
137	20231116	181500	4962950	9200	9200	9200	9200	0
138	20231116	181400	4962950	9200	9200	9200	9200	0
139	20231116	181300	4962950	9200	9200	9200	9200	0
140	20231116	181200	4962950	9200	9200	9200	9200	0
141	20231116	181100	4962950	9200	9200	9200	9200	0
142	20231116	181000	4962950	9200	9200	9200	9200	0
143	20231116	180900	4962950	9200	9200	9200	9200	0
144	20231116	180800	4962950	9200	9200	9200	9200	0
145	20231116	180700	4962950	9200	9200	9200	9200	0
146	20231116	180600	4962950	9200	9200	9200	9200	0
147	20231116	180500	4962950	9200	9200	9200	9200	0
148	20231116	180400	4962950	9200	9200	9200	9200	0
149	20231116	180300	4962950	9200	9200	9200	9200	0
150	20231116	180200	4962950	9200	9200	9200	9200	0
151	20231116	180100	4962950	9200	9200	9200	9200	0
152	20231116	180000	4962950	9200	9180	9200	9180	100
153	20231116	175900	4962950	9200	9200	9200	9200	0
154	20231116	175800	4962950	9200	9200	9200	9200	0
155	20231116	175700	4962950	9200	9200	9200	9200	0
156	20231116	175600	4962950	9200	9200	9200	9200	0
157	20231116	175500	4962950	9200	9200	9200	9200	0
158	20231116	175400	4962950	9200	9200	9200	9200	0
159	20231116	175300	4962950	9200	9200	9200	9200	0
160	20231116	175200	4962950	9200	9200	9200	9200	0
161	20231116	175100	4962950	9200	9200	9200	9200	0
162	20231116	175000	4962950	9200	9200	9200	9200	0
163	20231116	174900	4962950	9200	9200	9200	9200	0
164	20231116	174800	4962950	9200	9200	9200	9200	0
165	20231116	174700	4962950	9200	9200	9200	9200	0
166	20231116	174600	4962950	9200	9200	9200	9200	0
167	20231116	174500	4962950	9200	9200	9200	9200	0
168	20231116	174400	4962950	9200	9200	9200	9200	0
169	20231116	174300	4962950	9200	9200	9200	9200	0
170	20231116	174200	4962950	9200	9200	9200	9200	0
171	20231116	174100	4962950	9200	9200	9200	9200	0
172	20231116	174000	4962950	9200	9200	9200	9200	0
173	20231116	173900	4962950	9200	9200	9200	9200	0
174	20231116	173800	4962950	9200	9200	9200	9200	0
175	20231116	173700	4962950	9200	9200	9200	9200	0
176	20231116	173600	4962950	9200	9200	9200	9200	0
177	20231116	173500	4962950	9200	9200	9200	9200	0
178	20231116	173400	4962950	9200	9200	9200	9200	0
179	20231116	173300	4962950	9200	9200	9200	9200	0
180	20231116	173200	4962950	9200	9200	9200	9200	0
181	20231116	173100	4962950	9200	9200	9200	9200	0
182	20231116	173000	4962950	9200	9180	9200	9180	100
183	20231116	172900	4962950	9200	9200	9200	9200	0
184	20231116	172800	4962950	9200	9200	9200	9200	0
185	20231116	172700	4962950	9200	9200	9200	9200	0
186	20231116	172600	4962950	9200	9200	9200	9200	0
187	20231116	172500	4962950	9200	9200	9200	9200	0
188	20231116	172400	4962950	9200	9200	9200	9200	0
189	20231116	172300	4962950	9200	9200	9200	9200	0
190	20231116	172200	4962950	9200	9200	9200	9200	0
191	20231116	172100	4962950	9200	9200	9200	9200	0
192	20231116	172000	4962950	9200	9200	9200	9200	0
193	20231116	171900	4962950	9200	9200	9200	9200	0
194	20231116	171800	4962950	9200	9200	9200	9200	0
195	20231116	171700	4962950	9200	9200	9200	9200	0
196	20231116	171600	4962950	9200	9200	9200	9200	0
197	20231116	171500	4962950	9200	9200	9200	9200	0
198	20231116	171400	4962950	9200	9200	9200	9200	0
199	20231116	171300	4962950	9200	9200	9200	9200	0
200	20231116	171200	4962950	9200	9200	9200	9200	0
201	20231116	171100	4962950	9200	9200	9200	9200	0
202	20231116	171000	4962950	9200	9200	9200	9200	0
203	20231116	170900	4962950	9200	9200	9200	9200	0
204	20231116	170800	4962950	9200	9200	9200	9200	0
205	20231116	170700	4962950	9200	9200	9200	9200	0
206	20231116	170600	4962950	9200	9200	9200	9200	0
207	20231116	170500	4962950	9200	9200	9200	9200	0
208	20231116	170400	4962950	9200	9200	9200	9200	0
209	20231116	170300	4962950	9200	9200	9200	9200	0
210	20231116	170200	4962950	9200	9200	9200	9200	0
211	20231116	170100	4962950	9200	9200	9200	9200	0
212	20231116	170000	4962950	9200	9180	9200	9180	100
213	20231116	165900	4962950	9200	9200	9200	9200	0
214	20231116	165800	4962950	9200	9200	9200	9200	0
215	20231116	165700	4962950	9200	9200	9200	9200	0
216	20231116	165600	4962950	9200	9200	9200	9200	0
217	20231116	165500	4962950	9200	9200	9200	9200	0
218	20231116	165400	4962950	9200	9200	9200	9200	0
219	20231116	165300	4962950	9200	9200	9200	9200	0
220	20231116	165200	4962950	9200	9200	9200	9200	0
221	20231116	165100	4962950	9200	9200	9200	9200	0
222	20231116	165000	4962950	9200	9200	9200	9200	0
223	20231116	164900	4962950	9200	9200	9200	9200	0
224	20231116	164800	4962950	9200	9200	9200	9200	0
225	20231116	164700	4962950	9200	9200	9200	9200	0
226	20231116	164600	4962950	9200	9200	9200	9200	0
227	20231116	164500	4962950	9200	9200	9200	9200	0
228	20231116	164400	4962950	9200	9200	9200	9200	0
229	20231116	164300	4962950	9200	9200	9200	9200	0
230	20231116	164200	4962950	9200	9200	9200	9200	0
231	20231116	164100	4962950	9200	9200	9200	9200	0
232	20231116	164000	4962950	9200	9200	9200	9200	0
233	20231116	163900	4962950	9200	9200	9200	9200	0
234	20231116	163800	4962950	9200	9200	9200	9200	0
235	20231116	163700	4962950	9200	9200	9200	9200	0
236	20231116	163600	4962950	9200	9200	9200	9200	0
237	20231116	163500	4962950	9200	9200	9200	9200	0
238	20231116	163400	4962950	9200	9200	9200	9200	0
239	20231116	163300	4962950	9200	9200	9200	9200	0
240	20231116	163200	4962950	9200	9200	9200	9200	0
241	20231116	163100	4962950	9200	9200	9200	9200	0
242	20231116	163000	4962950	9200	9180	9200	9180	100
243	20231116	162900	4962950	9200	9200	9200	9200	0
244	20231116	162800	4962950	9200	9200	9200	9200	0
245	20231116	162700	4962950	9200	9200	9200	9200	0
246	20231116	162600	4962950	9200	9200	9200	9200	0
247	20231116	162500	4962950	9200	9200	9200	9200	0
248	20231116	162400	4962950	9200	9200	9200	9200	0
249	20231116	162300	4962950	9200	9200	9200	9200	0
250	20231116	162200	4962950	9200	9200	9200	9200	0
251	20231116	162100	4962950	9200	9200	9200	9200	0
252	20231116	162000	4962950	9200	9200	9200	9200	0
253	20231116	161900	4962950	9200	9200	9200	9200	0
254	20231116	161800	4962950	9200	9200	9200	9200	0
255	20231116	161700	4962950	9200	9200	9200	9200	0
256	20231116	161600	4962950	9200	9200	9200	9200	0
257	20231116	161500	4962950	9200	9200	9200	9200	0
258	20231116	161400	4962950	9200	9200	9200	9200	0
259	20231116	161300	4962950	9200	9180	9200	9180	100
260	20231116	161200	4043870	9180	9180	9180	9180	0
261	20231116	161100	4043870	9180	9180	9180	9180	0
262	20231116	161000	4043870	9180	9180	9180	9180	0
263	20231116	160900	4043870	9180	9180	9180	9180	0
264	20231116	160800	4043870	9180	9180	9180	9180	0
265	20231116	160700	4043870	9180	9180	9180	9180	0
266	20231116	160600	4043870	9180	9180	9180	9180	0
267	20231116	160500	4043870	9180	9180	9180	9180	0
268	20231116	160400	4043870	9180	9180	9180	9180	0
269	20231116	160300	4043870	9180	9180	9180	9180	0
270	20231116	160200	4043870	9180	9180	9180	9180	10
271	20231116	160100	3952070	9180	9180	9180	9180	0
272	20231116	160000	3952070	9180	9180	9180	9180	0
273	20231116	155900	3952070	9180	9180	9180	9180	0
274	20231116	155800	3952070	9180	9180	9180	9180	0
275	20231116	155700	3952070	9180	9180	9180	9180	0
276	20231116	155600	3952070	9180	9180	9180	9180	0
277	20231116	155500	3952070	9180	9180	9180	9180	0
278	20231116	155400	3952070	9180	9180	9180	9180	0
279	20231116	155300	3952070	9180	9180	9180	9180	0
280	20231116	155200	3952070	9180	9180	9180	9180	0
281	20231116	155100	3952070	9180	9180	9180	9180	0
282	20231116	155000	3952070	9180	9180	9180	9180	0
283	20231116	154900	3952070	9180	9180	9180	9180	0
284	20231116	154800	3952070	9180	9180	9180	9180	0
285	20231116	154700	3952070	9180	9180	9180	9180	0
286	20231116	154600	3952070	9180	9180	9180	9180	0
287	20231116	154500	3952070	9180	9180	9180	9180	0
288	20231116	154400	3952070	9180	9180	9180	9180	0
289	20231116	154300	3952070	9180	9180	9180	9180	0
290	20231116	154200	3952070	9180	9180	9180	9180	0
291	20231116	154100	3952070	9180	9180	9180	9180	0
292	20231116	154000	3952070	9180	9180	9180	9180	0
293	20231116	153900	3952070	9180	9180	9180	9180	0
294	20231116	153800	3952070	9180	9180	9180	9180	0
295	20231116	153700	3952070	9180	9180	9180	9180	0
296	20231116	153600	3952070	9180	9180	9180	9180	0
297	20231116	153500	3952070	9180	9180	9180	9180	0
298	20231116	153400	3952070	9180	9180	9180	9180	0
299	20231116	153300	3952070	9180	9180	9180	9180	0
300	20231116	153200	3952070	9180	9180	9180	9180	0
301	20231116	153100	3952070	9180	9180	9180	9180	0
302	20231116	153000	3952070	9180	9180	9180	9180	0
303	20231116	152900	3952070	9180	9180	9180	9180	2
304	20231116	152800	3933710	9180	9180	9180	9180	0
305	20231116	152700	3933710	9180	9180	9180	9180	0
306	20231116	152600	3933710	9180	9180	9180	9180	0
307	20231116	152500	3933710	9180	9180	9180	9180	0
308	20231116	152400	3933710	9180	9180	9180	9180	0
309	20231116	152300	3933710	9180	9180	9180	9180	0
310	20231116	152200	3933710	9180	9180	9180	9180	0
311	20231116	152100	3933710	9180	9180	9180	9180	0
312	20231116	152000	3933710	9180	9180	9180	9180	0
313	20231116	151900	3933710	9180	9180	9180	9180	1
314	20231116	151800	3924530	9220	9220	9220	9220	0
315	20231116	151700	3924530	9220	9220	9220	9220	0
316	20231116	151600	3924530	9220	9220	9220	9220	0
317	20231116	151500	3924530	9220	9220	9220	9220	0
318	20231116	151400	3924530	9220	9220	9220	9220	0
319	20231116	151300	3924530	9220	9220	9220	9220	0
320	20231116	151200	3924530	9220	9220	9220	9220	0
321	20231116	151100	3924530	9220	9220	9220	9220	0
322	20231116	151000	3924530	9220	9220	9220	9220	0
323	20231116	150900	3924530	9220	9220	9220	9220	0
324	20231116	150800	3924530	9220	9220	9220	9220	0
325	20231116	150700	3924530	9220	9220	9220	9220	0
326	20231116	150600	3924530	9220	9220	9220	9220	0
327	20231116	150500	3924530	9220	9220	9220	9220	0
328	20231116	150400	3924530	9220	9220	9220	9220	0
329	20231116	150300	3924530	9220	9220	9220	9220	0
330	20231116	150200	3924530	9220	9220	9220	9220	0
331	20231116	150100	3924530	9220	9220	9220	9220	0
332	20231116	150000	3924530	9220	9220	9220	9220	0
333	20231116	145900	3924530	9220	9220	9220	9220	0
334	20231116	145800	3924530	9220	9220	9220	9220	0
335	20231116	145700	3924530	9220	9220	9220	9220	0
336	20231116	145600	3924530	9220	9220	9220	9220	0
337	20231116	145500	3924530	9220	9220	9220	9220	0
338	20231116	145400	3924530	9220	9220	9220	9220	0
339	20231116	145300	3924530	9220	9220	9220	9220	0
340	20231116	145200	3924530	9220	9220	9220	9220	0
341	20231116	145100	3924530	9220	9220	9220	9220	0
342	20231116	145000	3924530	9220	9220	9220	9220	0
343	20231116	144900	3924530	9220	9220	9220	9220	0
344	20231116	144800	3924530	9220	9220	9220	9220	0
345	20231116	144700	3924530	9220	9220	9220	9220	0
346	20231116	144600	3924530	9220	9220	9220	9220	0
347	20231116	144500	3924530	9220	9220	9220	9220	0
348	20231116	144400	3924530	9220	9220	9220	9220	0
349	20231116	144300	3924530	9220	9220	9220	9220	0
350	20231116	144200	3924530	9220	9220	9220	9220	0
351	20231116	144100	3924530	9220	9220	9220	9220	0
352	20231116	144000	3924530	9220	9220	9220	9220	0
353	20231116	143900	3924530	9220	9220	9220	9220	0
354	20231116	143800	3924530	9220	9220	9220	9220	0
355	20231116	143700	3924530	9220	9220	9220	9220	0
356	20231116	143600	3924530	9220	9220	9220	9220	0
357	20231116	143500	3924530	9220	9220	9220	9220	0
358	20231116	143400	3924530	9220	9220	9220	9220	0
359	20231116	143300	3924530	9220	9220	9220	9220	0
360	20231116	143200	3924530	9220	9220	9220	9220	0
361	20231116	143100	3924530	9220	9220	9220	9220	0
362	20231116	143000	3924530	9220	9220	9220	9220	0
363	20231116	142900	3924530	9220	9220	9220	9220	0
364	20231116	142800	3924530	9220	9220	9220	9220	0
365	20231116	142700	3924530	9220	9220	9220	9220	0
366	20231116	142600	3924530	9220	9220	9220	9220	0
367	20231116	142500	3924530	9220	9220	9220	9220	0
368	20231116	142400	3924530	9220	9220	9220	9220	0
369	20231116	142300	3924530	9220	9220	9220	9220	0
370	20231116	142200	3924530	9220	9220	9220	9220	0
371	20231116	142100	3924530	9220	9220	9220	9220	0
372	20231116	142000	3924530	9220	9220	9220	9220	0
373	20231116	141900	3924530	9220	9220	9220	9220	0
374	20231116	141800	3924530	9220	9220	9220	9220	0
375	20231116	141700	3924530	9220	9220	9220	9220	0
376	20231116	141600	3924530	9220	9220	9220	9220	0
377	20231116	141500	3924530	9220	9220	9220	9220	0
378	20231116	141400	3924530	9220	9220	9220	9220	0
379	20231116	141300	3924530	9220	9220	9220	9220	0
380	20231116	141200	3924530	9220	9220	9220	9220	0
381	20231116	141100	3924530	9220	9220	9220	9220	0
382	20231116	141000	3924530	9220	9220	9220	9220	0
383	20231116	140900	3924530	9220	9220	9220	9220	0
384	20231116	140800	3924530	9220	9220	9220	9220	0
385	20231116	140700	3924530	9220	9220	9220	9220	0
386	20231116	140600	3924530	9220	9220	9220	9220	0
387	20231116	140500	3924530	9220	9220	9220	9220	0
388	20231116	140400	3924530	9220	9220	9220	9220	0
389	20231116	140300	3924530	9220	9220	9220	9220	0
390	20231116	140200	3924530	9220	9220	9220	9220	0
391	20231116	140100	3924530	9220	9220	9220	9220	0
392	20231116	140000	3924530	9220	9220	9220	9220	0
393	20231116	135900	3924530	9220	9220	9220	9220	0
394	20231116	135800	3924530	9220	9220	9220	9220	0
395	20231116	135700	3924530	9220	9220	9220	9220	0
396	20231116	135600	3924530	9220	9220	9220	9220	0
397	20231116	135500	3924530	9220	9220	9220	9220	0
398	20231116	135400	3924530	9220	9220	9220	9220	0
399	20231116	135300	3924530	9220	9220	9220	9220	0
400	20231116	135200	3924530	9220	9220	9220	9220	0
401	20231116	135100	3924530	9220	9220	9220	9220	0
402	20231116	135000	3924530	9220	9220	9220	9220	0
403	20231116	134900	3924530	9220	9220	9220	9220	0
404	20231116	134800	3924530	9220	9220	9220	9220	0
405	20231116	134700	3924530	9220	9220	9220	9220	0
406	20231116	134600	3924530	9220	9220	9220	9220	0
407	20231116	134500	3924530	9220	9220	9220	9220	1
408	20231116	134400	3915310	9230	9230	9230	9230	0
409	20231116	134300	3915310	9230	9230	9230	9230	0
410	20231116	134200	3915310	9230	9230	9230	9230	0
411	20231116	134100	3915310	9230	9230	9230	9230	0
412	20231116	134000	3915310	9230	9230	9230	9230	0
413	20231116	133900	3915310	9230	9230	9230	9230	0
414	20231116	133800	3915310	9230	9230	9230	9230	0
415	20231116	133700	3915310	9230	9230	9230	9230	0
416	20231116	133600	3915310	9230	9230	9230	9230	0
417	20231116	133500	3915310	9230	9230	9230	9230	0
418	20231116	133400	3915310	9230	9230	9230	9230	0
419	20231116	133300	3915310	9230	9230	9230	9230	0
420	20231116	133200	3915310	9230	9230	9230	9230	0
421	20231116	133100	3915310	9230	9230	9230	9230	0
422	20231116	133000	3915310	9230	9230	9230	9230	0
423	20231116	132900	3915310	9230	9230	9230	9230	0
424	20231116	132800	3915310	9230	9230	9230	9230	0
425	20231116	132700	3915310	9230	9230	9230	9230	0
426	20231116	132600	3915310	9230	9230	9230	9230	0
427	20231116	132500	3915310	9230	9230	9230	9230	0
428	20231116	132400	3915310	9230	9230	9230	9230	0
429	20231116	132300	3915310	9230	9230	9230	9230	0
430	20231116	132200	3915310	9230	9230	9230	9230	0
431	20231116	132100	3915310	9230	9230	9230	9230	0
432	20231116	132000	3915310	9230	9230	9230	9230	0
433	20231116	131900	3915310	9230	9230	9230	9230	0
434	20231116	131800	3915310	9230	9230	9230	9230	0
435	20231116	131700	3915310	9230	9230	9230	9230	0
436	20231116	131600	3915310	9230	9230	9230	9230	0
437	20231116	131500	3915310	9230	9230	9230	9230	0
438	20231116	131400	3915310	9230	9230	9230	9230	0
439	20231116	131300	3915310	9230	9230	9230	9230	0
440	20231116	131200	3915310	9230	9230	9230	9230	0
441	20231116	131100	3915310	9230	9230	9230	9230	0
442	20231116	131000	3915310	9230	9230	9230	9230	0
443	20231116	130900	3915310	9230	9230	9230	9230	0
444	20231116	130800	3915310	9230	9230	9230	9230	0
445	20231116	130700	3915310	9230	9230	9230	9230	0
446	20231116	130600	3915310	9230	9230	9230	9230	0
447	20231116	130500	3915310	9230	9230	9230	9230	0
448	20231116	130400	3915310	9230	9230	9230	9230	0
449	20231116	130300	3915310	9230	9230	9230	9230	0
450	20231116	130200	3915310	9230	9230	9230	9230	0
451	20231116	130100	3915310	9230	9230	9230	9230	0
452	20231116	130000	3915310	9230	9230	9230	9230	0
453	20231116	125900	3915310	9230	9230	9230	9230	0
454	20231116	125800	3915310	9230	9230	9230	9230	0
455	20231116	125700	3915310	9230	9230	9230	9230	0
456	20231116	125600	3915310	9230	9230	9230	9230	0
457	20231116	125500	3915310	9230	9230	9230	9230	0
458	20231116	125400	3915310	9230	9230	9230	9230	0
459	20231116	125300	3915310	9230	9230	9230	9230	0
460	20231116	125200	3915310	9230	9230	9230	9230	0
461	20231116	125100	3915310	9230	9230	9230	9230	0
462	20231116	125000	3915310	9230	9230	9230	9230	0
463	20231116	124900	3915310	9230	9230	9230	9230	0
464	20231116	124800	3915310	9230	9230	9230	9230	0
465	20231116	124700	3915310	9230	9230	9230	9230	0
466	20231116	124600	3915310	9230	9230	9230	9230	0
467	20231116	124500	3915310	9230	9230	9230	9230	0
468	20231116	124400	3915310	9230	9230	9230	9230	0
469	20231116	124300	3915310	9230	9230	9230	9230	0
470	20231116	124200	3915310	9230	9110	9230	9100	420
471	20231116	124100	92630	9240	9240	9240	9240	0
472	20231116	124000	92630	9240	9240	9240	9240	0
473	20231116	123900	92630	9240	9240	9240	9240	0
474	20231116	123800	92630	9240	9240	9240	9240	0
475	20231116	123700	92630	9240	9240	9240	9240	0
476	20231116	123600	92630	9240	9240	9240	9240	0
477	20231116	123500	92630	9240	9240	9240	9240	0
478	20231116	123400	92630	9240	9240	9240	9240	0
479	20231116	123300	92630	9240	9240	9240	9240	0
480	20231116	123200	92630	9240	9240	9240	9240	0
481	20231116	123100	92630	9240	9240	9240	9240	0
482	20231116	123000	92630	9240	9240	9240	9240	0
483	20231116	122900	92630	9240	9240	9240	9240	0
484	20231116	122800	92630	9240	9240	9240	9240	0
485	20231116	122700	92630	9240	9240	9240	9240	0
486	20231116	122600	92630	9240	9240	9240	9240	0
487	20231116	122500	92630	9240	9240	9240	9240	0
488	20231116	122400	92630	9240	9240	9240	9240	0
489	20231116	122300	92630	9240	9240	9240	9240	0
490	20231116	122200	92630	9240	9240	9240	9240	0
491	20231116	122100	92630	9240	9240	9240	9240	0
492	20231116	122000	92630	9240	9240	9240	9240	0
493	20231116	121900	92630	9240	9240	9240	9240	0
494	20231116	121800	92630	9240	9240	9240	9240	0
495	20231116	121700	92630	9240	9240	9240	9240	0
496	20231116	121600	92630	9240	9240	9240	9240	0
497	20231116	121500	92630	9240	9240	9240	9240	5
498	20231116	121400	46430	9250	9250	9250	9250	0
499	20231116	121300	46430	9250	9250	9250	9250	0
500	20231116	121200	46430	9250	9250	9250	9250	0
501	20231116	121100	46430	9250	9250	9250	9250	0
502	20231116	121000	46430	9250	9250	9250	9250	0
503	20231116	120900	46430	9250	9250	9250	9250	0
504	20231116	120800	46430	9250	9250	9250	9250	0
505	20231116	120700	46430	9250	9250	9250	9250	0
506	20231116	120600	46430	9250	9250	9250	9250	0
507	20231116	120500	46430	9250	9250	9250	9250	0
508	20231116	120400	46430	9250	9250	9250	9250	0
509	20231116	120300	46430	9250	9250	9250	9250	0
510	20231116	120200	46430	9250	9250	9250	9250	0
511	20231116	120100	46430	9250	9250	9250	9250	0
512	20231116	120000	46430	9250	9250	9250	9250	0
513	20231116	115900	46430	9250	9250	9250	9250	0
514	20231116	115800	46430	9250	9250	9250	9250	0
515	20231116	115700	46430	9250	9250	9250	9250	0
516	20231116	115600	46430	9250	9250	9250	9250	0
517	20231116	115500	46430	9250	9250	9250	9250	0
518	20231116	115400	46430	9250	9250	9250	9250	0
519	20231116	115300	46430	9250	9250	9250	9250	0
520	20231116	115200	46430	9250	9250	9250	9250	0
521	20231116	115100	46430	9250	9250	9250	9250	0
522	20231116	115000	46430	9250	9250	9250	9250	0
523	20231116	114900	46430	9250	9250	9250	9250	0
524	20231116	114800	46430	9250	9250	9250	9250	0
525	20231116	114700	46430	9250	9250	9250	9250	0
526	20231116	114600	46430	9250	9250	9250	9250	0
527	20231116	114500	46430	9250	9250	9250	9250	0
528	20231116	114400	46430	9250	9250	9250	9250	0
529	20231116	114300	46430	9250	9250	9250	9250	0
530	20231116	114200	46430	9250	9250	9250	9250	0
531	20231116	114100	46430	9250	9250	9250	9250	0
532	20231116	114000	46430	9250	9250	9250	9250	0
533	20231116	113900	46430	9250	9250	9250	9250	0
534	20231116	113800	46430	9250	9250	9250	9250	0
535	20231116	113700	46430	9250	9250	9250	9250	0
536	20231116	113600	46430	9250	9250	9250	9250	0
537	20231116	113500	46430	9250	9250	9250	9250	0
538	20231116	113400	46430	9250	9250	9250	9250	0
539	20231116	113300	46430	9250	9250	9250	9250	0
540	20231116	113200	46430	9250	9250	9250	9250	0
541	20231116	113100	46430	9250	9250	9250	9250	0
542	20231116	113000	46430	9250	9250	9250	9250	0
543	20231116	112900	46430	9250	9250	9250	9250	0
544	20231116	112800	46430	9250	9250	9250	9250	0
545	20231116	112700	46430	9250	9250	9250	9250	0
546	20231116	112600	46430	9250	9250	9250	9250	0
547	20231116	112500	46430	9250	9250	9250	9250	0
548	20231116	112400	46430	9250	9250	9250	9250	0
549	20231116	112300	46430	9250	9250	9250	9250	0
550	20231116	112200	46430	9250	9250	9250	9250	0
551	20231116	112100	46430	9250	9250	9250	9250	0
552	20231116	112000	46430	9250	9250	9250	9250	0
553	20231116	111900	46430	9250	9250	9250	9250	0
554	20231116	111800	46430	9250	9250	9250	9250	0
555	20231116	111700	46430	9250	9250	9250	9250	0
556	20231116	111600	46430	9250	9250	9250	9250	0
557	20231116	111500	46430	9250	9250	9250	9250	0
558	20231116	111400	46430	9250	9250	9250	9250	0
559	20231116	111300	46430	9250	9250	9250	9250	0
560	20231116	111200	46430	9250	9250	9250	9250	1
561	20231116	111100	37180	9260	9260	9260	9260	0
562	20231116	111000	37180	9260	9260	9260	9260	0
563	20231116	110900	37180	9260	9260	9260	9260	0
564	20231116	110800	37180	9260	9260	9260	9260	0
565	20231116	110700	37180	9260	9260	9260	9260	0
566	20231116	110600	37180	9260	9260	9260	9260	0
567	20231116	110500	37180	9260	9260	9260	9260	0
568	20231116	110400	37180	9260	9260	9260	9260	0
569	20231116	110300	37180	9260	9260	9260	9260	0
570	20231116	110200	37180	9260	9260	9260	9260	0
571	20231116	110100	37180	9260	9260	9260	9260	0
572	20231116	110000	37180	9260	9260	9260	9260	0
573	20231116	105900	37180	9260	9260	9260	9260	0
574	20231116	105800	37180	9260	9260	9260	9260	0
575	20231116	105700	37180	9260	9260	9260	9260	0
576	20231116	105600	37180	9260	9260	9260	9260	1
577	20231116	105500	27920	9260	9260	9260	9260	0
578	20231116	105400	27920	9260	9260	9260	9260	0
579	20231116	105300	27920	9260	9260	9260	9260	0
580	20231116	105200	27920	9260	9260	9260	9260	0
581	20231116	105100	27920	9260	9260	9260	9260	0
582	20231116	105000	27920	9260	9260	9260	9260	0
583	20231116	104900	27920	9260	9260	9260	9260	0
584	20231116	104800	27920	9260	9260	9260	9260	0
585	20231116	104700	27920	9260	9260	9260	9260	0
586	20231116	104600	27920	9260	9260	9260	9260	0
587	20231116	104500	27920	9260	9260	9260	9260	0
588	20231116	104400	27920	9260	9260	9260	9260	1
589	20231116	104300	18660	9280	9280	9280	9280	0
590	20231116	104200	18660	9280	9280	9280	9280	0
591	20231116	104100	18660	9280	9280	9280	9280	0
592	20231116	104000	18660	9280	9280	9280	9280	0
593	20231116	103900	18660	9280	9280	9280	9280	0
594	20231116	103800	18660	9280	9280	9280	9280	0
595	20231116	103700	18660	9280	9280	9280	9280	0
596	20231116	103600	18660	9280	9280	9280	9280	0
597	20231116	103500	18660	9280	9280	9280	9280	0
598	20231116	103400	18660	9280	9280	9280	9280	0
599	20231116	103300	18660	9280	9280	9280	9280	0
600	20231116	103200	18660	9280	9280	9280	9280	0
601	20231116	103100	18660	9280	9280	9280	9280	0
602	20231116	103000	18660	9280	9280	9280	9280	0
603	20231116	102900	18660	9280	9280	9280	9280	0
604	20231116	102800	18660	9280	9280	9280	9280	0
605	20231116	102700	18660	9280	9280	9280	9280	0
606	20231116	102600	18660	9280	9280	9280	9280	0
607	20231116	102500	18660	9280	9280	9280	9280	0
608	20231116	102400	18660	9280	9280	9280	9280	0
609	20231116	102300	18660	9280	9280	9280	9280	0
610	20231116	102200	18660	9280	9280	9280	9280	0
611	20231116	102100	18660	9280	9280	9280	9280	0
612	20231116	102000	18660	9280	9280	9280	9280	0
613	20231116	101900	18660	9280	9280	9280	9280	0
614	20231116	101800	18660	9280	9280	9280	9280	0
615	20231116	101700	18660	9280	9280	9280	9280	1
616	20231116	101600	9380	9380	9380	9380	9380	0
617	20231116	101500	9380	9380	9380	9380	9380	0
618	20231116	101400	9380	9380	9380	9380	9380	0
619	20231116	101300	9380	9380	9380	9380	9380	0
620	20231116	101200	9380	9380	9380	9380	9380	0
621	20231116	101100	9380	9380	9380	9380	9380	0
622	20231116	101000	9380	9380	9380	9380	9380	0
623	20231116	100900	9380	9380	9380	9380	9380	0
624	20231116	100800	9380	9380	9380	9380	9380	0
625	20231116	100700	9380	9380	9380	9380	9380	0
626	20231116	100600	9380	9380	9380	9380	9380	0
627	20231116	100500	9380	9380	9380	9380	9380	0
628	20231116	100400	9380	9380	9380	9380	9380	0
629	20231116	100300	9380	9380	9380	9380	9380	0
630	20231116	100200	9380	9380	9380	9380	9380	0
631	20231116	100100	9380	9380	9380	9380	9380	1
632	20231116	100000	0	9220	9220	9220	9220	0