KissMeData/216400/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	202000	1400630	9340	9340	9340	9340	1
3	20231122	201900	1400630	9340	9340	9340	9340	0
4	20231122	201800	1400630	9340	9340	9340	9340	0
5	20231122	201700	1400630	9340	9340	9340	9340	0
6	20231122	201600	1400630	9340	9340	9340	9340	0
7	20231122	201500	1400630	9340	9340	9340	9340	0
8	20231122	201400	1400630	9340	9340	9340	9340	0
9	20231122	201300	1400630	9340	9340	9340	9340	0
10	20231122	201200	1400630	9340	9340	9340	9340	0
11	20231122	201100	1400630	9340	9340	9340	9340	0
12	20231122	201000	1400630	9340	9340	9340	9340	0
13	20231122	200900	1400630	9340	9340	9340	9340	0
14	20231122	200800	1400630	9340	9340	9340	9340	0
15	20231122	200700	1400630	9340	9340	9340	9340	0
16	20231122	200600	1400630	9340	9340	9340	9340	0
17	20231122	200500	1400630	9340	9340	9340	9340	0
18	20231122	200400	1400630	9340	9340	9340	9340	0
19	20231122	200300	1400630	9340	9340	9340	9340	0
20	20231122	200200	1400630	9340	9340	9340	9340	0
21	20231122	200100	1400630	9340	9340	9340	9340	0
22	20231122	200000	1400630	9340	9340	9340	9340	0
23	20231122	195900	1400630	9340	9340	9340	9340	0
24	20231122	195800	1400630	9340	9340	9340	9340	0
25	20231122	195700	1400630	9340	9340	9340	9340	0
26	20231122	195600	1400630	9340	9340	9340	9340	0
27	20231122	195500	1400630	9340	9340	9340	9340	0
28	20231122	195400	1400630	9340	9340	9340	9340	0
29	20231122	195300	1400630	9340	9340	9340	9340	0
30	20231122	195200	1400630	9340	9340	9340	9340	0
31	20231122	195100	1400630	9340	9340	9340	9340	0
32	20231122	195000	1400630	9340	9340	9340	9340	1
33	20231122	194900	1400630	9340	9340	9340	9340	0
34	20231122	194800	1400630	9340	9340	9340	9340	0
35	20231122	194700	1400630	9340	9340	9340	9340	0
36	20231122	194600	1400630	9340	9340	9340	9340	0
37	20231122	194500	1400630	9340	9340	9340	9340	0
38	20231122	194400	1400630	9340	9340	9340	9340	0
39	20231122	194300	1400630	9340	9340	9340	9340	0
40	20231122	194200	1400630	9340	9340	9340	9340	0
41	20231122	194100	1400630	9340	9340	9340	9340	0
42	20231122	194000	1400630	9340	9340	9340	9340	0
43	20231122	193900	1400630	9340	9340	9340	9340	0
44	20231122	193800	1400630	9340	9340	9340	9340	0
45	20231122	193700	1400630	9340	9340	9340	9340	0
46	20231122	193600	1400630	9340	9340	9340	9340	0
47	20231122	193500	1400630	9340	9340	9340	9340	0
48	20231122	193400	1400630	9340	9340	9340	9340	0
49	20231122	193300	1400630	9340	9340	9340	9340	0
50	20231122	193200	1400630	9340	9340	9340	9340	0
51	20231122	193100	1400630	9340	9340	9340	9340	0
52	20231122	193000	1400630	9340	9340	9340	9340	0
53	20231122	192900	1400630	9340	9340	9340	9340	0
54	20231122	192800	1400630	9340	9340	9340	9340	0
55	20231122	192700	1400630	9340	9340	9340	9340	0
56	20231122	192600	1400630	9340	9340	9340	9340	0
57	20231122	192500	1400630	9340	9340	9340	9340	0
58	20231122	192400	1400630	9340	9340	9340	9340	0
59	20231122	192300	1400630	9340	9340	9340	9340	0
60	20231122	192200	1400630	9340	9340	9340	9340	0
61	20231122	192100	1400630	9340	9340	9340	9340	0
62	20231122	192000	1400630	9340	9340	9340	9340	1
63	20231122	191900	1400630	9340	9340	9340	9340	0
64	20231122	191800	1400630	9340	9340	9340	9340	0
65	20231122	191700	1400630	9340	9340	9340	9340	0
66	20231122	191600	1400630	9340	9340	9340	9340	0
67	20231122	191500	1400630	9340	9340	9340	9340	0
68	20231122	191400	1400630	9340	9340	9340	9340	0
69	20231122	191300	1400630	9340	9340	9340	9340	0
70	20231122	191200	1400630	9340	9340	9340	9340	0
71	20231122	191100	1400630	9340	9340	9340	9340	0
72	20231122	191000	1400630	9340	9340	9340	9340	0
73	20231122	190900	1400630	9340	9340	9340	9340	0
74	20231122	190800	1400630	9340	9340	9340	9340	0
75	20231122	190700	1400630	9340	9340	9340	9340	0
76	20231122	190600	1400630	9340	9340	9340	9340	0
77	20231122	190500	1400630	9340	9340	9340	9340	0
78	20231122	190400	1400630	9340	9340	9340	9340	0
79	20231122	190300	1400630	9340	9340	9340	9340	0
80	20231122	190200	1400630	9340	9340	9340	9340	0
81	20231122	190100	1400630	9340	9340	9340	9340	0
82	20231122	190000	1400630	9340	9340	9340	9340	0
83	20231122	185900	1400630	9340	9340	9340	9340	0
84	20231122	185800	1400630	9340	9340	9340	9340	0
85	20231122	185700	1400630	9340	9340	9340	9340	0
86	20231122	185600	1400630	9340	9340	9340	9340	0
87	20231122	185500	1400630	9340	9340	9340	9340	0
88	20231122	185400	1400630	9340	9340	9340	9340	0
89	20231122	185300	1400630	9340	9340	9340	9340	0
90	20231122	185200	1400630	9340	9340	9340	9340	0
91	20231122	185100	1400630	9340	9340	9340	9340	0
92	20231122	185000	1400630	9340	9340	9340	9340	1
93	20231122	184900	1400630	9340	9340	9340	9340	0
94	20231122	184800	1400630	9340	9340	9340	9340	0
95	20231122	184700	1400630	9340	9340	9340	9340	0
96	20231122	184600	1400630	9340	9340	9340	9340	0
97	20231122	184500	1400630	9340	9340	9340	9340	0
98	20231122	184400	1400630	9340	9340	9340	9340	0
99	20231122	184300	1400630	9340	9340	9340	9340	0
100	20231122	184200	1400630	9340	9340	9340	9340	0
101	20231122	184100	1400630	9340	9340	9340	9340	0
102	20231122	184000	1400630	9340	9340	9340	9340	0
103	20231122	183900	1400630	9340	9340	9340	9340	0
104	20231122	183800	1400630	9340	9340	9340	9340	0
105	20231122	183700	1400630	9340	9340	9340	9340	0
106	20231122	183600	1400630	9340	9340	9340	9340	0
107	20231122	183500	1400630	9340	9340	9340	9340	0
108	20231122	183400	1400630	9340	9340	9340	9340	0
109	20231122	183300	1400630	9340	9340	9340	9340	0
110	20231122	183200	1400630	9340	9340	9340	9340	0
111	20231122	183100	1400630	9340	9340	9340	9340	0
112	20231122	183000	1400630	9340	9340	9340	9340	0
113	20231122	182900	1400630	9340	9340	9340	9340	0
114	20231122	182800	1400630	9340	9340	9340	9340	0
115	20231122	182700	1400630	9340	9340	9340	9340	0
116	20231122	182600	1400630	9340	9340	9340	9340	0
117	20231122	182500	1400630	9340	9340	9340	9340	0
118	20231122	182400	1400630	9340	9340	9340	9340	0
119	20231122	182300	1400630	9340	9340	9340	9340	0
120	20231122	182200	1400630	9340	9340	9340	9340	0
121	20231122	182100	1400630	9340	9340	9340	9340	0
122	20231122	182000	1400630	9340	9340	9340	9340	1
123	20231122	181900	1400630	9340	9340	9340	9340	0
124	20231122	181800	1400630	9340	9340	9340	9340	0
125	20231122	181700	1400630	9340	9340	9340	9340	0
126	20231122	181600	1400630	9340	9340	9340	9340	0
127	20231122	181500	1400630	9340	9340	9340	9340	0
128	20231122	181400	1400630	9340	9340	9340	9340	0
129	20231122	181300	1400630	9340	9340	9340	9340	0
130	20231122	181200	1400630	9340	9340	9340	9340	0
131	20231122	181100	1400630	9340	9340	9340	9340	0
132	20231122	181000	1400630	9340	9340	9340	9340	0
133	20231122	180900	1400630	9340	9340	9340	9340	0
134	20231122	180800	1400630	9340	9340	9340	9340	0
135	20231122	180700	1400630	9340	9340	9340	9340	0
136	20231122	180600	1400630	9340	9340	9340	9340	0
137	20231122	180500	1400630	9340	9340	9340	9340	0
138	20231122	180400	1400630	9340	9340	9340	9340	0
139	20231122	180300	1400630	9340	9340	9340	9340	0
140	20231122	180200	1400630	9340	9340	9340	9340	0
141	20231122	180100	1400630	9340	9340	9340	9340	0
142	20231122	180000	1400630	9340	9340	9340	9340	0
143	20231122	175900	1400630	9340	9340	9340	9340	0
144	20231122	175800	1400630	9340	9340	9340	9340	0
145	20231122	175700	1400630	9340	9340	9340	9340	0
146	20231122	175600	1400630	9340	9340	9340	9340	0
147	20231122	175500	1400630	9340	9340	9340	9340	0
148	20231122	175400	1400630	9340	9340	9340	9340	0
149	20231122	175300	1400630	9340	9340	9340	9340	0
150	20231122	175200	1400630	9340	9340	9340	9340	0
151	20231122	175100	1400630	9340	9340	9340	9340	0
152	20231122	175000	1400630	9340	9340	9340	9340	1
153	20231122	174900	1400630	9340	9340	9340	9340	0
154	20231122	174800	1400630	9340	9340	9340	9340	0
155	20231122	174700	1400630	9340	9340	9340	9340	0
156	20231122	174600	1400630	9340	9340	9340	9340	0
157	20231122	174500	1400630	9340	9340	9340	9340	0
158	20231122	174400	1400630	9340	9340	9340	9340	0
159	20231122	174300	1400630	9340	9340	9340	9340	0
160	20231122	174200	1400630	9340	9340	9340	9340	0
161	20231122	174100	1400630	9340	9340	9340	9340	0
162	20231122	174000	1400630	9340	9340	9340	9340	0
163	20231122	173900	1400630	9340	9340	9340	9340	0
164	20231122	173800	1400630	9340	9340	9340	9340	0
165	20231122	173700	1400630	9340	9340	9340	9340	0
166	20231122	173600	1400630	9340	9340	9340	9340	0
167	20231122	173500	1400630	9340	9340	9340	9340	0
168	20231122	173400	1400630	9340	9340	9340	9340	0
169	20231122	173300	1400630	9340	9340	9340	9340	0
170	20231122	173200	1400630	9340	9340	9340	9340	0
171	20231122	173100	1400630	9340	9340	9340	9340	0
172	20231122	173000	1400630	9340	9340	9340	9340	0
173	20231122	172900	1400630	9340	9340	9340	9340	0
174	20231122	172800	1400630	9340	9340	9340	9340	0
175	20231122	172700	1400630	9340	9340	9340	9340	0
176	20231122	172600	1400630	9340	9340	9340	9340	0
177	20231122	172500	1400630	9340	9340	9340	9340	0
178	20231122	172400	1400630	9340	9340	9340	9340	0
179	20231122	172300	1400630	9340	9340	9340	9340	0
180	20231122	172200	1400630	9340	9340	9340	9340	0
181	20231122	172100	1400630	9340	9340	9340	9340	0
182	20231122	172000	1400630	9340	9340	9340	9340	1
183	20231122	171900	1400630	9340	9340	9340	9340	0
184	20231122	171800	1400630	9340	9340	9340	9340	0
185	20231122	171700	1400630	9340	9340	9340	9340	0
186	20231122	171600	1400630	9340	9340	9340	9340	0
187	20231122	171500	1400630	9340	9340	9340	9340	0
188	20231122	171400	1400630	9340	9340	9340	9340	0
189	20231122	171300	1400630	9340	9340	9340	9340	0
190	20231122	171200	1400630	9340	9340	9340	9340	0
191	20231122	171100	1400630	9340	9340	9340	9340	0
192	20231122	171000	1400630	9340	9340	9340	9340	0
193	20231122	170900	1400630	9340	9340	9340	9340	0
194	20231122	170800	1400630	9340	9340	9340	9340	0
195	20231122	170700	1400630	9340	9340	9340	9340	0
196	20231122	170600	1400630	9340	9340	9340	9340	0
197	20231122	170500	1400630	9340	9340	9340	9340	0
198	20231122	170400	1400630	9340	9340	9340	9340	0
199	20231122	170300	1400630	9340	9340	9340	9340	0
200	20231122	170200	1400630	9340	9340	9340	9340	0
201	20231122	170100	1400630	9340	9340	9340	9340	0
202	20231122	170000	1400630	9340	9340	9340	9340	0
203	20231122	165900	1400630	9340	9340	9340	9340	0
204	20231122	165800	1400630	9340	9340	9340	9340	0
205	20231122	165700	1400630	9340	9340	9340	9340	0
206	20231122	165600	1400630	9340	9340	9340	9340	0
207	20231122	165500	1400630	9340	9340	9340	9340	0
208	20231122	165400	1400630	9340	9340	9340	9340	0
209	20231122	165300	1400630	9340	9340	9340	9340	0
210	20231122	165200	1400630	9340	9340	9340	9340	0
211	20231122	165100	1400630	9340	9340	9340	9340	0
212	20231122	165000	1400630	9340	9340	9340	9340	1
213	20231122	164900	1400630	9340	9340	9340	9340	0
214	20231122	164800	1400630	9340	9340	9340	9340	0
215	20231122	164700	1400630	9340	9340	9340	9340	0
216	20231122	164600	1400630	9340	9340	9340	9340	0
217	20231122	164500	1400630	9340	9340	9340	9340	0
218	20231122	164400	1400630	9340	9340	9340	9340	0
219	20231122	164300	1400630	9340	9340	9340	9340	0
220	20231122	164200	1400630	9340	9340	9340	9340	0
221	20231122	164100	1400630	9340	9340	9340	9340	0
222	20231122	164000	1400630	9340	9340	9340	9340	0
223	20231122	163900	1400630	9340	9340	9340	9340	0
224	20231122	163800	1400630	9340	9340	9340	9340	0
225	20231122	163700	1400630	9340	9340	9340	9340	0
226	20231122	163600	1400630	9340	9340	9340	9340	0
227	20231122	163500	1400630	9340	9340	9340	9340	0
228	20231122	163400	1400630	9340	9340	9340	9340	0
229	20231122	163300	1400630	9340	9340	9340	9340	0
230	20231122	163200	1400630	9340	9340	9340	9340	0
231	20231122	163100	1400630	9340	9340	9340	9340	0
232	20231122	163000	1400630	9340	9340	9340	9340	0
233	20231122	162900	1400630	9340	9340	9340	9340	0
234	20231122	162800	1400630	9340	9340	9340	9340	0
235	20231122	162700	1400630	9340	9340	9340	9340	0
236	20231122	162600	1400630	9340	9340	9340	9340	0
237	20231122	162500	1400630	9340	9340	9340	9340	0
238	20231122	162400	1400630	9340	9340	9340	9340	0
239	20231122	162300	1400630	9340	9340	9340	9340	0
240	20231122	162200	1400630	9340	9340	9340	9340	0
241	20231122	162100	1400630	9340	9340	9340	9340	0
242	20231122	162000	1400630	9340	9340	9340	9340	1
243	20231122	161900	1400630	9340	9340	9340	9340	0
244	20231122	161800	1400630	9340	9340	9340	9340	0
245	20231122	161700	1400630	9340	9340	9340	9340	0
246	20231122	161600	1400630	9340	9340	9340	9340	0
247	20231122	161500	1400630	9340	9340	9340	9340	0
248	20231122	161400	1400630	9340	9340	9340	9340	0
249	20231122	161300	1400630	9340	9340	9340	9340	0
250	20231122	161200	1400630	9340	9340	9340	9340	0
251	20231122	161100	1400630	9340	9340	9340	9340	0
252	20231122	161000	1400630	9340	9340	9340	9340	0
253	20231122	160900	1400630	9340	9340	9340	9340	0
254	20231122	160800	1400630	9340	9340	9340	9340	0
255	20231122	160700	1400630	9340	9340	9340	9340	0
256	20231122	160600	1400630	9340	9340	9340	9340	0
257	20231122	160500	1400630	9340	9340	9340	9340	0
258	20231122	160400	1400630	9340	9340	9340	9340	0
259	20231122	160300	1400630	9340	9340	9340	9340	0
260	20231122	160200	1400630	9340	9340	9340	9340	0
261	20231122	160100	1400630	9340	9340	9340	9340	0
262	20231122	160000	1400630	9340	9340	9340	9340	0
263	20231122	155900	1400630	9340	9340	9340	9340	0
264	20231122	155800	1400630	9340	9340	9340	9340	0
265	20231122	155700	1400630	9340	9340	9340	9340	0
266	20231122	155600	1400630	9340	9340	9340	9340	0
267	20231122	155500	1400630	9340	9340	9340	9340	0
268	20231122	155400	1400630	9340	9340	9340	9340	0
269	20231122	155300	1400630	9340	9340	9340	9340	0
270	20231122	155200	1400630	9340	9340	9340	9340	0
271	20231122	155100	1400630	9340	9340	9340	9340	0
272	20231122	155000	1400630	9340	9340	9340	9340	1
273	20231122	154900	1400630	9340	9340	9340	9340	0
274	20231122	154800	1400630	9340	9340	9340	9340	0
275	20231122	154700	1400630	9340	9340	9340	9340	0
276	20231122	154600	1400630	9340	9340	9340	9340	0
277	20231122	154500	1400630	9340	9340	9340	9340	0
278	20231122	154400	1400630	9340	9340	9340	9340	0
279	20231122	154300	1400630	9340	9340	9340	9340	0
280	20231122	154200	1400630	9340	9340	9340	9340	0
281	20231122	154100	1400630	9340	9340	9340	9340	0
282	20231122	154000	1400630	9340	9340	9340	9340	0
283	20231122	153900	1400630	9340	9340	9340	9340	0
284	20231122	153800	1400630	9340	9340	9340	9340	0
285	20231122	153700	1400630	9340	9340	9340	9340	0
286	20231122	153600	1400630	9340	9340	9340	9340	0
287	20231122	153500	1400630	9340	9340	9340	9340	0
288	20231122	153400	1400630	9340	9340	9340	9340	0
289	20231122	153300	1400630	9340	9340	9340	9340	0
290	20231122	153200	1400630	9340	9340	9340	9340	0
291	20231122	153100	1400630	9340	9340	9340	9340	0
292	20231122	153000	1400630	9340	9340	9340	9340	0
293	20231122	152900	1400630	9340	9340	9340	9340	0
294	20231122	152800	1400630	9340	9340	9340	9340	0
295	20231122	152700	1400630	9340	9340	9340	9340	0
296	20231122	152600	1400630	9340	9340	9340	9340	0
297	20231122	152500	1400630	9340	9340	9340	9340	0
298	20231122	152400	1400630	9340	9340	9340	9340	0
299	20231122	152300	1400630	9340	9340	9340	9340	0
300	20231122	152200	1400630	9340	9340	9340	9340	0
301	20231122	152100	1400630	9340	9340	9340	9340	0
302	20231122	152000	1400630	9340	9340	9340	9340	0
303	20231122	151900	1400630	9340	9340	9340	9340	0
304	20231122	151800	1400630	9340	9340	9340	9340	0
305	20231122	151700	1400630	9340	9340	9340	9340	0
306	20231122	151600	1400630	9340	9340	9340	9340	0
307	20231122	151500	1400630	9340	9340	9340	9340	0
308	20231122	151400	1400630	9340	9340	9340	9340	0
309	20231122	151300	1400630	9340	9340	9340	9340	0
310	20231122	151200	1400630	9340	9340	9340	9340	0
311	20231122	151100	1400630	9340	9340	9340	9340	0
312	20231122	151000	1400630	9340	9340	9340	9340	0
313	20231122	150900	1400630	9340	9340	9340	9340	0
314	20231122	150800	1400630	9340	9340	9340	9340	0
315	20231122	150700	1400630	9340	9340	9340	9340	0
316	20231122	150600	1400630	9340	9340	9340	9340	0
317	20231122	150500	1400630	9340	9340	9340	9340	0
318	20231122	150400	1400630	9340	9340	9340	9340	0
319	20231122	150300	1400630	9340	9340	9340	9340	0
320	20231122	150200	1400630	9340	9340	9340	9340	0
321	20231122	150100	1400630	9340	9340	9340	9340	0
322	20231122	150000	1400630	9340	9340	9340	9340	0
323	20231122	145900	1400630	9340	9340	9340	9340	0
324	20231122	145800	1400630	9340	9340	9340	9340	0
325	20231122	145700	1400630	9340	9340	9340	9340	0
326	20231122	145600	1400630	9340	9340	9340	9340	0
327	20231122	145500	1400630	9340	9340	9340	9340	0
328	20231122	145400	1400630	9340	9340	9340	9340	0
329	20231122	145300	1400630	9340	9340	9340	9340	0
330	20231122	145200	1400630	9340	9340	9340	9340	0
331	20231122	145100	1400630	9340	9340	9340	9340	0
332	20231122	145000	1400630	9340	9340	9340	9340	0
333	20231122	144900	1400630	9340	9340	9340	9340	0
334	20231122	144800	1400630	9340	9340	9340	9340	0
335	20231122	144700	1400630	9340	9340	9340	9340	1
336	20231122	144600	1391290	9390	9390	9390	9390	0
337	20231122	144500	1391290	9390	9390	9390	9390	0
338	20231122	144400	1391290	9390	9390	9390	9390	0
339	20231122	144300	1391290	9390	9390	9390	9390	0
340	20231122	144200	1391290	9390	9390	9390	9390	0
341	20231122	144100	1391290	9390	9390	9390	9390	0
342	20231122	144000	1391290	9390	9390	9390	9390	0
343	20231122	143900	1391290	9390	9390	9390	9390	0
344	20231122	143800	1391290	9390	9390	9390	9390	0
345	20231122	143700	1391290	9390	9390	9390	9390	0
346	20231122	143600	1391290	9390	9390	9390	9390	0
347	20231122	143500	1391290	9390	9390	9390	9390	0
348	20231122	143400	1391290	9390	9390	9390	9390	0
349	20231122	143300	1391290	9390	9390	9390	9390	0
350	20231122	143200	1391290	9390	9390	9390	9390	0
351	20231122	143100	1391290	9390	9390	9390	9390	0
352	20231122	143000	1391290	9390	9390	9390	9390	0
353	20231122	142900	1391290	9390	9390	9390	9390	0
354	20231122	142800	1391290	9390	9390	9390	9390	0
355	20231122	142700	1391290	9390	9390	9390	9390	0
356	20231122	142600	1391290	9390	9390	9390	9390	0
357	20231122	142500	1391290	9390	9390	9390	9390	0
358	20231122	142400	1391290	9390	9390	9390	9390	0
359	20231122	142300	1391290	9390	9390	9390	9390	0
360	20231122	142200	1391290	9390	9390	9390	9390	0
361	20231122	142100	1391290	9390	9390	9390	9390	0
362	20231122	142000	1391290	9390	9390	9390	9390	0
363	20231122	141900	1391290	9390	9390	9390	9390	0
364	20231122	141800	1391290	9390	9390	9390	9390	0
365	20231122	141700	1391290	9390	9390	9390	9390	0
366	20231122	141600	1391290	9390	9390	9390	9390	0
367	20231122	141500	1391290	9390	9390	9390	9390	0
368	20231122	141400	1391290	9390	9390	9390	9390	0
369	20231122	141300	1391290	9390	9390	9390	9390	0
370	20231122	141200	1391290	9390	9390	9390	9390	0
371	20231122	141100	1391290	9390	9390	9390	9390	0
372	20231122	141000	1391290	9390	9390	9390	9390	0
373	20231122	140900	1391290	9390	9390	9390	9390	0
374	20231122	140800	1391290	9390	9390	9390	9390	0
375	20231122	140700	1391290	9390	9390	9390	9390	0
376	20231122	140600	1391290	9390	9390	9390	9390	0
377	20231122	140500	1391290	9390	9390	9390	9390	0
378	20231122	140400	1391290	9390	9390	9390	9390	0
379	20231122	140300	1391290	9390	9390	9390	9390	0
380	20231122	140200	1391290	9390	9390	9390	9390	0
381	20231122	140100	1391290	9390	9390	9390	9390	0
382	20231122	140000	1391290	9390	9390	9390	9390	0
383	20231122	135900	1391290	9390	9390	9390	9390	0
384	20231122	135800	1391290	9390	9390	9390	9390	0
385	20231122	135700	1391290	9390	9390	9390	9390	0
386	20231122	135600	1391290	9390	9390	9390	9390	0
387	20231122	135500	1391290	9390	9390	9390	9390	0
388	20231122	135400	1391290	9390	9390	9390	9390	0
389	20231122	135300	1391290	9390	9390	9390	9390	0
390	20231122	135200	1391290	9390	9390	9390	9390	0
391	20231122	135100	1391290	9390	9390	9390	9390	0
392	20231122	135000	1391290	9390	9390	9390	9390	0
393	20231122	134900	1391290	9390	9390	9390	9390	0
394	20231122	134800	1391290	9390	9390	9390	9390	0
395	20231122	134700	1391290	9390	9390	9390	9390	0
396	20231122	134600	1391290	9390	9390	9390	9390	0
397	20231122	134500	1391290	9390	9390	9390	9390	0
398	20231122	134400	1391290	9390	9390	9390	9390	0
399	20231122	134300	1391290	9390	9390	9390	9390	0
400	20231122	134200	1391290	9390	9390	9390	9390	0
401	20231122	134100	1391290	9390	9390	9390	9390	0
402	20231122	134000	1391290	9390	9390	9390	9390	0
403	20231122	133900	1391290	9390	9390	9390	9390	0
404	20231122	133800	1391290	9390	9390	9390	9390	0
405	20231122	133700	1391290	9390	9390	9390	9390	0
406	20231122	133600	1391290	9390	9390	9390	9390	0
407	20231122	133500	1391290	9390	9390	9390	9390	0
408	20231122	133400	1391290	9390	9390	9390	9390	0
409	20231122	133300	1391290	9390	9390	9390	9390	0
410	20231122	133200	1391290	9390	9390	9390	9390	0
411	20231122	133100	1391290	9390	9390	9390	9390	0
412	20231122	133000	1391290	9390	9390	9390	9390	0
413	20231122	132900	1391290	9390	9390	9390	9390	0
414	20231122	132800	1391290	9390	9390	9390	9390	0
415	20231122	132700	1391290	9390	9390	9390	9390	0
416	20231122	132600	1391290	9390	9390	9390	9390	0
417	20231122	132500	1391290	9390	9390	9390	9390	0
418	20231122	132400	1391290	9390	9390	9390	9390	0
419	20231122	132300	1391290	9390	9390	9390	9390	0
420	20231122	132200	1391290	9390	9390	9390	9390	0
421	20231122	132100	1391290	9390	9390	9390	9390	0
422	20231122	132000	1391290	9390	9390	9390	9390	0
423	20231122	131900	1391290	9390	9390	9390	9390	0
424	20231122	131800	1391290	9390	9390	9390	9390	0
425	20231122	131700	1391290	9390	9390	9390	9390	0
426	20231122	131600	1391290	9390	9390	9390	9390	0
427	20231122	131500	1391290	9390	9390	9390	9390	0
428	20231122	131400	1391290	9390	9390	9390	9390	0
429	20231122	131300	1391290	9390	9390	9390	9390	0
430	20231122	131200	1391290	9390	9390	9390	9390	0
431	20231122	131100	1391290	9390	9390	9390	9390	0
432	20231122	131000	1391290	9390	9390	9390	9390	0
433	20231122	130900	1391290	9390	9390	9390	9390	0
434	20231122	130800	1391290	9390	9390	9390	9390	0
435	20231122	130700	1391290	9390	9390	9390	9390	0
436	20231122	130600	1391290	9390	9390	9390	9390	0
437	20231122	130500	1391290	9390	9390	9390	9390	0
438	20231122	130400	1391290	9390	9390	9390	9390	0
439	20231122	130300	1391290	9390	9390	9390	9390	0
440	20231122	130200	1391290	9390	9390	9390	9390	0
441	20231122	130100	1391290	9390	9390	9390	9390	0
442	20231122	130000	1391290	9390	9390	9390	9390	0
443	20231122	125900	1391290	9390	9390	9390	9390	0
444	20231122	125800	1391290	9390	9390	9390	9390	0
445	20231122	125700	1391290	9390	9390	9390	9390	0
446	20231122	125600	1391290	9390	9390	9390	9390	0
447	20231122	125500	1391290	9390	9390	9390	9390	0
448	20231122	125400	1391290	9390	9390	9390	9390	0
449	20231122	125300	1391290	9390	9390	9390	9390	0
450	20231122	125200	1391290	9390	9390	9390	9390	0
451	20231122	125100	1391290	9390	9390	9390	9390	0
452	20231122	125000	1391290	9390	9390	9390	9390	0
453	20231122	124900	1391290	9390	9390	9390	9390	0
454	20231122	124800	1391290	9390	9390	9390	9390	0
455	20231122	124700	1391290	9390	9390	9390	9390	0
456	20231122	124600	1391290	9390	9390	9390	9390	0
457	20231122	124500	1391290	9390	9390	9390	9390	0
458	20231122	124400	1391290	9390	9390	9390	9390	0
459	20231122	124300	1391290	9390	9390	9390	9390	0
460	20231122	124200	1391290	9390	9390	9390	9390	0
461	20231122	124100	1391290	9390	9390	9390	9390	0
462	20231122	124000	1391290	9390	9390	9390	9390	0
463	20231122	123900	1391290	9390	9390	9390	9390	0
464	20231122	123800	1391290	9390	9390	9390	9390	0
465	20231122	123700	1391290	9390	9390	9390	9390	0
466	20231122	123600	1391290	9390	9390	9390	9390	0
467	20231122	123500	1391290	9390	9390	9390	9390	0
468	20231122	123400	1391290	9390	9390	9390	9390	0
469	20231122	123300	1391290	9390	9390	9390	9390	0
470	20231122	123200	1391290	9390	9390	9390	9390	0
471	20231122	123100	1391290	9390	9390	9390	9390	0
472	20231122	123000	1391290	9390	9390	9390	9390	0
473	20231122	122900	1391290	9390	9390	9390	9390	0
474	20231122	122800	1391290	9390	9390	9390	9390	0
475	20231122	122700	1391290	9390	9390	9390	9390	0
476	20231122	122600	1391290	9390	9390	9390	9390	0
477	20231122	122500	1391290	9390	9390	9390	9390	0
478	20231122	122400	1391290	9390	9390	9390	9390	0
479	20231122	122300	1391290	9390	9390	9390	9390	0
480	20231122	122200	1391290	9390	9390	9390	9390	0
481	20231122	122100	1391290	9390	9390	9390	9390	0
482	20231122	122000	1391290	9390	9390	9390	9390	0
483	20231122	121900	1391290	9390	9390	9390	9390	0
484	20231122	121800	1391290	9390	9390	9390	9390	0
485	20231122	121700	1391290	9390	9390	9390	9390	0
486	20231122	121600	1391290	9390	9390	9390	9390	0
487	20231122	121500	1391290	9390	9390	9390	9390	0
488	20231122	121400	1391290	9390	9390	9390	9390	0
489	20231122	121300	1391290	9390	9390	9390	9390	0
490	20231122	121200	1391290	9390	9390	9390	9390	0
491	20231122	121100	1391290	9390	9390	9390	9390	0
492	20231122	121000	1391290	9390	9390	9390	9390	0
493	20231122	120900	1391290	9390	9390	9390	9390	0
494	20231122	120800	1391290	9390	9390	9390	9390	0
495	20231122	120700	1391290	9390	9390	9390	9390	0
496	20231122	120600	1391290	9390	9390	9390	9390	0
497	20231122	120500	1391290	9390	9390	9390	9390	0
498	20231122	120400	1391290	9390	9390	9390	9390	0
499	20231122	120300	1391290	9390	9390	9390	9390	0
500	20231122	120200	1391290	9390	9390	9390	9390	0
501	20231122	120100	1391290	9390	9390	9390	9390	0
502	20231122	120000	1391290	9390	9390	9390	9390	0
503	20231122	115900	1391290	9390	9390	9390	9390	0
504	20231122	115800	1391290	9390	9390	9390	9390	0
505	20231122	115700	1391290	9390	9390	9390	9390	0
506	20231122	115600	1391290	9390	9390	9390	9390	0
507	20231122	115500	1391290	9390	9390	9390	9390	0
508	20231122	115400	1391290	9390	9390	9390	9390	0
509	20231122	115300	1391290	9390	9390	9390	9390	0
510	20231122	115200	1391290	9390	9390	9390	9390	0
511	20231122	115100	1391290	9390	9390	9390	9390	0
512	20231122	115000	1391290	9390	9390	9390	9390	0
513	20231122	114900	1391290	9390	9390	9390	9390	0
514	20231122	114800	1391290	9390	9390	9390	9390	0
515	20231122	114700	1391290	9390	9390	9390	9390	0
516	20231122	114600	1391290	9390	9390	9390	9390	0
517	20231122	114500	1391290	9390	9390	9390	9390	0
518	20231122	114400	1391290	9390	9390	9390	9390	0
519	20231122	114300	1391290	9390	9390	9390	9390	0
520	20231122	114200	1391290	9390	9390	9390	9390	0
521	20231122	114100	1391290	9390	9390	9390	9390	0
522	20231122	114000	1391290	9390	9390	9390	9390	0
523	20231122	113900	1391290	9390	9390	9390	9390	0
524	20231122	113800	1391290	9390	9390	9390	9390	0
525	20231122	113700	1391290	9390	9390	9390	9390	0
526	20231122	113600	1391290	9390	9390	9390	9390	0
527	20231122	113500	1391290	9390	9390	9390	9390	0
528	20231122	113400	1391290	9390	9390	9390	9390	0
529	20231122	113300	1391290	9390	9390	9390	9390	0
530	20231122	113200	1391290	9390	9390	9390	9390	0
531	20231122	113100	1391290	9390	9390	9390	9390	0
532	20231122	113000	1391290	9390	9390	9390	9390	0
533	20231122	112900	1391290	9390	9390	9390	9390	0
534	20231122	112800	1391290	9390	9390	9390	9390	0
535	20231122	112700	1391290	9390	9390	9390	9390	0
536	20231122	112600	1391290	9390	9390	9390	9390	0
537	20231122	112500	1391290	9390	9390	9390	9390	0
538	20231122	112400	1391290	9390	9390	9390	9390	0
539	20231122	112300	1391290	9390	9390	9390	9390	0
540	20231122	112200	1391290	9390	9390	9390	9390	0
541	20231122	112100	1391290	9390	9390	9390	9390	0
542	20231122	112000	1391290	9390	9390	9390	9390	0
543	20231122	111900	1391290	9390	9390	9390	9390	0
544	20231122	111800	1391290	9390	9390	9390	9390	0
545	20231122	111700	1391290	9390	9390	9390	9390	0
546	20231122	111600	1391290	9390	9390	9390	9390	0
547	20231122	111500	1391290	9390	9390	9390	9390	0
548	20231122	111400	1391290	9390	9390	9390	9390	0
549	20231122	111300	1391290	9390	9390	9390	9390	0
550	20231122	111200	1391290	9390	9390	9390	9390	0
551	20231122	111100	1391290	9390	9390	9390	9390	0
552	20231122	111000	1391290	9390	9390	9390	9390	0
553	20231122	110900	1391290	9390	9390	9390	9390	0
554	20231122	110800	1391290	9390	9390	9390	9390	0
555	20231122	110700	1391290	9390	9390	9390	9390	0
556	20231122	110600	1391290	9390	9390	9390	9390	0
557	20231122	110500	1391290	9390	9390	9390	9390	0
558	20231122	110400	1391290	9390	9390	9390	9390	0
559	20231122	110300	1391290	9390	9390	9390	9390	0
560	20231122	110200	1391290	9390	9390	9390	9390	0
561	20231122	110100	1391290	9390	9390	9390	9390	0
562	20231122	110000	1391290	9390	9390	9390	9390	0
563	20231122	105900	1391290	9390	9390	9390	9390	0
564	20231122	105800	1391290	9390	9390	9390	9390	0
565	20231122	105700	1391290	9390	9390	9390	9390	0
566	20231122	105600	1391290	9390	9390	9390	9390	0
567	20231122	105500	1391290	9390	9390	9390	9390	0
568	20231122	105400	1391290	9390	9390	9390	9390	0
569	20231122	105300	1391290	9390	9390	9390	9390	0
570	20231122	105200	1391290	9390	9390	9390	9390	0
571	20231122	105100	1391290	9390	9390	9390	9390	0
572	20231122	105000	1391290	9390	9390	9390	9390	0
573	20231122	104900	1391290	9390	9390	9390	9390	0
574	20231122	104800	1391290	9390	9390	9390	9390	0
575	20231122	104700	1391290	9390	9390	9390	9390	0
576	20231122	104600	1391290	9390	9390	9390	9390	0
577	20231122	104500	1391290	9390	9390	9390	9390	0
578	20231122	104400	1391290	9390	9390	9390	9390	0
579	20231122	104300	1391290	9390	9390	9390	9390	0
580	20231122	104200	1391290	9390	9390	9390	9390	0
581	20231122	104100	1391290	9390	9390	9390	9390	0
582	20231122	104000	1391290	9390	9390	9390	9390	0
583	20231122	103900	1391290	9390	9390	9390	9390	0
584	20231122	103800	1391290	9390	9390	9390	9390	0
585	20231122	103700	1391290	9390	9390	9390	9390	0
586	20231122	103600	1391290	9390	9390	9390	9390	0
587	20231122	103500	1391290	9390	9390	9390	9390	0
588	20231122	103400	1391290	9390	9390	9390	9390	0
589	20231122	103300	1391290	9390	9390	9390	9390	0
590	20231122	103200	1391290	9390	9390	9390	9390	0
591	20231122	103100	1391290	9390	9390	9390	9390	0
592	20231122	103000	1391290	9390	9390	9390	9390	0
593	20231122	102900	1391290	9390	9390	9390	9390	0
594	20231122	102800	1391290	9390	9390	9390	9390	0
595	20231122	102700	1391290	9390	9390	9390	9390	0
596	20231122	102600	1391290	9390	9390	9390	9390	0
597	20231122	102500	1391290	9390	9390	9390	9390	0
598	20231122	102400	1391290	9390	9390	9390	9390	0
599	20231122	102300	1391290	9390	9390	9390	9390	0
600	20231122	102200	1391290	9390	9390	9390	9390	0
601	20231122	102100	1391290	9390	9390	9390	9390	0
602	20231122	102000	1391290	9390	9390	9390	9390	0
603	20231122	101900	1391290	9390	9390	9390	9390	0
604	20231122	101800	1391290	9390	9390	9390	9390	0
605	20231122	101700	1391290	9390	9390	9390	9390	0
606	20231122	101600	1391290	9390	9390	9390	9390	0
607	20231122	101500	1391290	9390	9390	9390	9390	0
608	20231122	101400	1391290	9390	9390	9390	9390	0
609	20231122	101300	1391290	9390	9390	9390	9390	0
610	20231122	101200	1391290	9390	9390	9390	9390	0
611	20231122	101100	1391290	9390	9390	9390	9390	0
612	20231122	101000	1391290	9390	9390	9390	9390	0
613	20231122	100900	1391290	9390	9390	9390	9390	0
614	20231122	100800	1391290	9390	9150	9390	9150	51
615	20231122	100700	924400	9150	9150	9150	9150	0
616	20231122	100600	924400	9150	9150	9150	9150	100
617	20231122	100500	9400	9400	9400	9400	9400	0
618	20231122	100400	9400	9400	9400	9400	9400	0
619	20231122	100300	9400	9400	9400	9400	9400	0
620	20231122	100200	9400	9400	9400	9400	9400	0
621	20231122	100100	9400	9400	9400	9400	9400	0
622	20231122	100000	9400	9400	9400	9400	9400	0
623	20231122	095900	9400	9400	9400	9400	9400	0
624	20231122	095800	9400	9400	9400	9400	9400	0
625	20231122	095700	9400	9400	9400	9400	9400	0
626	20231122	095600	9400	9400	9400	9400	9400	0
627	20231122	095500	9400	9400	9400	9400	9400	0
628	20231122	095400	9400	9400	9400	9400	9400	0
629	20231122	095300	9400	9400	9400	9400	9400	0
630	20231122	095200	9400	9400	9400	9400	9400	0
631	20231122	095100	9400	9400	9400	9400	9400	0
632	20231122	095000	9400	9400	9400	9400	9400	0
633	20231122	094900	9400	9400	9400	9400	9400	0
634	20231122	094800	9400	9400	9400	9400	9400	0
635	20231122	094700	9400	9400	9400	9400	9400	0
636	20231122	094600	9400	9400	9400	9400	9400	0
637	20231122	094500	9400	9400	9400	9400	9400	0
638	20231122	094400	9400	9400	9400	9400	9400	0
639	20231122	094300	9400	9400	9400	9400	9400	0
640	20231122	094200	9400	9400	9400	9400	9400	0
641	20231122	094100	9400	9400	9400	9400	9400	0
642	20231122	094000	9400	9400	9400	9400	9400	0
643	20231122	093900	9400	9400	9400	9400	9400	0
644	20231122	093800	9400	9400	9400	9400	9400	0
645	20231122	093700	9400	9400	9400	9400	9400	0
646	20231122	093600	9400	9400	9400	9400	9400	0
647	20231122	093500	9400	9400	9400	9400	9400	0
648	20231122	093400	9400	9400	9400	9400	9400	0
649	20231122	093300	9400	9400	9400	9400	9400	0
650	20231122	093200	9400	9400	9400	9400	9400	0
651	20231122	093100	9400	9400	9400	9400	9400	0
652	20231122	093000	9400	9400	9400	9400	9400	0
653	20231122	092900	9400	9400	9400	9400	9400	0
654	20231122	092800	9400	9400	9400	9400	9400	0
655	20231122	092700	9400	9400	9400	9400	9400	0
656	20231122	092600	9400	9400	9400	9400	9400	0
657	20231122	092500	9400	9400	9400	9400	9400	0
658	20231122	092400	9400	9400	9400	9400	9400	0
659	20231122	092300	9400	9400	9400	9400	9400	0
660	20231122	092200	9400	9400	9400	9400	9400	0
661	20231122	092100	9400	9400	9400	9400	9400	0
662	20231122	092000	9400	9400	9400	9400	9400	0
663	20231122	091900	9400	9400	9400	9400	9400	0
664	20231122	091800	9400	9400	9400	9400	9400	0
665	20231122	091700	9400	9400	9400	9400	9400	0
666	20231122	091600	9400	9400	9400	9400	9400	0
667	20231122	091500	9400	9400	9400	9400	9400	0
668	20231122	091400	9400	9400	9400	9400	9400	0
669	20231122	091300	9400	9400	9400	9400	9400	0
670	20231122	091200	9400	9400	9400	9400	9400	0
671	20231122	091100	9400	9400	9400	9400	9400	0
672	20231122	091000	9400	9400	9400	9400	9400	0
673	20231122	090900	9400	9400	9400	9400	9400	0
674	20231122	090800	9400	9400	9400	9400	9400	0
675	20231122	090700	9400	9400	9400	9400	9400	0
676	20231122	090600	9400	9400	9400	9400	9400	0
677	20231122	090500	9400	9400	9400	9400	9400	0
678	20231122	090400	9400	9400	9400	9400	9400	0
679	20231122	090300	9400	9400	9400	9400	9400	0
680	20231122	090200	9400	9400	9400	9400	9400	0
681	20231122	090100	9400	9400	9400	9400	9400	1
682	20231122	090000	0	9180	9180	9180	9180	0