KissMeData/216400/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	202200	1500160	9380	9200	9380	9200	60
3	20231123	202100	1500160	9380	9380	9380	9380	0
4	20231123	202000	1500160	9380	9380	9380	9380	0
5	20231123	201900	1500160	9380	9380	9380	9380	0
6	20231123	201800	1500160	9380	9380	9380	9380	0
7	20231123	201700	1500160	9380	9380	9380	9380	0
8	20231123	201600	1500160	9380	9380	9380	9380	0
9	20231123	201500	1500160	9380	9380	9380	9380	0
10	20231123	201400	1500160	9380	9380	9380	9380	0
11	20231123	201300	1500160	9380	9380	9380	9380	0
12	20231123	201200	1500160	9380	9380	9380	9380	0
13	20231123	201100	1500160	9380	9380	9380	9380	0
14	20231123	201000	1500160	9380	9380	9380	9380	0
15	20231123	200900	1500160	9380	9380	9380	9380	0
16	20231123	200800	1500160	9380	9380	9380	9380	0
17	20231123	200700	1500160	9380	9380	9380	9380	0
18	20231123	200600	1500160	9380	9380	9380	9380	0
19	20231123	200500	1500160	9380	9380	9380	9380	0
20	20231123	200400	1500160	9380	9380	9380	9380	0
21	20231123	200300	1500160	9380	9380	9380	9380	0
22	20231123	200200	1500160	9380	9380	9380	9380	0
23	20231123	200100	1500160	9380	9380	9380	9380	0
24	20231123	200000	1500160	9380	9380	9380	9380	0
25	20231123	195900	1500160	9380	9380	9380	9380	0
26	20231123	195800	1500160	9380	9380	9380	9380	0
27	20231123	195700	1500160	9380	9380	9380	9380	0
28	20231123	195600	1500160	9380	9380	9380	9380	0
29	20231123	195500	1500160	9380	9380	9380	9380	0
30	20231123	195400	1500160	9380	9380	9380	9380	0
31	20231123	195300	1500160	9380	9380	9380	9380	0
32	20231123	195200	1500160	9380	9200	9380	9200	60
33	20231123	195100	1500160	9380	9380	9380	9380	0
34	20231123	195000	1500160	9380	9380	9380	9380	0
35	20231123	194900	1500160	9380	9380	9380	9380	0
36	20231123	194800	1500160	9380	9380	9380	9380	0
37	20231123	194700	1500160	9380	9380	9380	9380	0
38	20231123	194600	1500160	9380	9380	9380	9380	0
39	20231123	194500	1500160	9380	9380	9380	9380	0
40	20231123	194400	1500160	9380	9380	9380	9380	0
41	20231123	194300	1500160	9380	9380	9380	9380	0
42	20231123	194200	1500160	9380	9380	9380	9380	0
43	20231123	194100	1500160	9380	9380	9380	9380	0
44	20231123	194000	1500160	9380	9380	9380	9380	0
45	20231123	193900	1500160	9380	9380	9380	9380	0
46	20231123	193800	1500160	9380	9380	9380	9380	0
47	20231123	193700	1500160	9380	9380	9380	9380	0
48	20231123	193600	1500160	9380	9380	9380	9380	0
49	20231123	193500	1500160	9380	9380	9380	9380	0
50	20231123	193400	1500160	9380	9380	9380	9380	0
51	20231123	193300	1500160	9380	9380	9380	9380	0
52	20231123	193200	1500160	9380	9380	9380	9380	0
53	20231123	193100	1500160	9380	9380	9380	9380	0
54	20231123	193000	1500160	9380	9380	9380	9380	0
55	20231123	192900	1500160	9380	9380	9380	9380	0
56	20231123	192800	1500160	9380	9380	9380	9380	0
57	20231123	192700	1500160	9380	9380	9380	9380	0
58	20231123	192600	1500160	9380	9380	9380	9380	0
59	20231123	192500	1500160	9380	9380	9380	9380	0
60	20231123	192400	1500160	9380	9380	9380	9380	0
61	20231123	192300	1500160	9380	9380	9380	9380	0
62	20231123	192200	1500160	9380	9200	9380	9200	60
63	20231123	192100	1500160	9380	9380	9380	9380	0
64	20231123	192000	1500160	9380	9380	9380	9380	0
65	20231123	191900	1500160	9380	9380	9380	9380	0
66	20231123	191800	1500160	9380	9380	9380	9380	0
67	20231123	191700	1500160	9380	9380	9380	9380	0
68	20231123	191600	1500160	9380	9380	9380	9380	0
69	20231123	191500	1500160	9380	9380	9380	9380	0
70	20231123	191400	1500160	9380	9380	9380	9380	0
71	20231123	191300	1500160	9380	9380	9380	9380	0
72	20231123	191200	1500160	9380	9380	9380	9380	0
73	20231123	191100	1500160	9380	9380	9380	9380	0
74	20231123	191000	1500160	9380	9380	9380	9380	0
75	20231123	190900	1500160	9380	9380	9380	9380	0
76	20231123	190800	1500160	9380	9380	9380	9380	0
77	20231123	190700	1500160	9380	9380	9380	9380	0
78	20231123	190600	1500160	9380	9380	9380	9380	0
79	20231123	190500	1500160	9380	9380	9380	9380	0
80	20231123	190400	1500160	9380	9380	9380	9380	0
81	20231123	190300	1500160	9380	9380	9380	9380	0
82	20231123	190200	1500160	9380	9380	9380	9380	0
83	20231123	190100	1500160	9380	9380	9380	9380	0
84	20231123	190000	1500160	9380	9380	9380	9380	0
85	20231123	185900	1500160	9380	9380	9380	9380	0
86	20231123	185800	1500160	9380	9380	9380	9380	0
87	20231123	185700	1500160	9380	9380	9380	9380	0
88	20231123	185600	1500160	9380	9380	9380	9380	0
89	20231123	185500	1500160	9380	9380	9380	9380	0
90	20231123	185400	1500160	9380	9380	9380	9380	0
91	20231123	185300	1500160	9380	9380	9380	9380	0
92	20231123	185200	1500160	9380	9200	9380	9200	60
93	20231123	185100	1500160	9380	9380	9380	9380	0
94	20231123	185000	1500160	9380	9380	9380	9380	0
95	20231123	184900	1500160	9380	9380	9380	9380	0
96	20231123	184800	1500160	9380	9380	9380	9380	0
97	20231123	184700	1500160	9380	9380	9380	9380	0
98	20231123	184600	1500160	9380	9380	9380	9380	0
99	20231123	184500	1500160	9380	9380	9380	9380	0
100	20231123	184400	1500160	9380	9380	9380	9380	0
101	20231123	184300	1500160	9380	9380	9380	9380	0
102	20231123	184200	1500160	9380	9380	9380	9380	0
103	20231123	184100	1500160	9380	9380	9380	9380	0
104	20231123	184000	1500160	9380	9380	9380	9380	0
105	20231123	183900	1500160	9380	9380	9380	9380	0
106	20231123	183800	1500160	9380	9380	9380	9380	0
107	20231123	183700	1500160	9380	9380	9380	9380	0
108	20231123	183600	1500160	9380	9380	9380	9380	0
109	20231123	183500	1500160	9380	9380	9380	9380	0
110	20231123	183400	1500160	9380	9380	9380	9380	0
111	20231123	183300	1500160	9380	9380	9380	9380	0
112	20231123	183200	1500160	9380	9380	9380	9380	0
113	20231123	183100	1500160	9380	9380	9380	9380	0
114	20231123	183000	1500160	9380	9380	9380	9380	0
115	20231123	182900	1500160	9380	9380	9380	9380	0
116	20231123	182800	1500160	9380	9380	9380	9380	0
117	20231123	182700	1500160	9380	9380	9380	9380	0
118	20231123	182600	1500160	9380	9380	9380	9380	0
119	20231123	182500	1500160	9380	9380	9380	9380	0
120	20231123	182400	1500160	9380	9380	9380	9380	0
121	20231123	182300	1500160	9380	9380	9380	9380	0
122	20231123	182200	1500160	9380	9200	9380	9200	60
123	20231123	182100	1500160	9380	9380	9380	9380	0
124	20231123	182000	1500160	9380	9380	9380	9380	0
125	20231123	181900	1500160	9380	9380	9380	9380	0
126	20231123	181800	1500160	9380	9380	9380	9380	0
127	20231123	181700	1500160	9380	9380	9380	9380	0
128	20231123	181600	1500160	9380	9380	9380	9380	0
129	20231123	181500	1500160	9380	9380	9380	9380	0
130	20231123	181400	1500160	9380	9380	9380	9380	0
131	20231123	181300	1500160	9380	9380	9380	9380	0
132	20231123	181200	1500160	9380	9380	9380	9380	0
133	20231123	181100	1500160	9380	9380	9380	9380	0
134	20231123	181000	1500160	9380	9380	9380	9380	0
135	20231123	180900	1500160	9380	9380	9380	9380	0
136	20231123	180800	1500160	9380	9380	9380	9380	0
137	20231123	180700	1500160	9380	9380	9380	9380	0
138	20231123	180600	1500160	9380	9380	9380	9380	0
139	20231123	180500	1500160	9380	9380	9380	9380	0
140	20231123	180400	1500160	9380	9380	9380	9380	0
141	20231123	180300	1500160	9380	9380	9380	9380	0
142	20231123	180200	1500160	9380	9380	9380	9380	0
143	20231123	180100	1500160	9380	9380	9380	9380	0
144	20231123	180000	1500160	9380	9380	9380	9380	0
145	20231123	175900	1500160	9380	9380	9380	9380	0
146	20231123	175800	1500160	9380	9380	9380	9380	0
147	20231123	175700	1500160	9380	9380	9380	9380	0
148	20231123	175600	1500160	9380	9380	9380	9380	0
149	20231123	175500	1500160	9380	9380	9380	9380	0
150	20231123	175400	1500160	9380	9380	9380	9380	0
151	20231123	175300	1500160	9380	9380	9380	9380	0
152	20231123	175200	1500160	9380	9200	9380	9200	60
153	20231123	175100	1500160	9380	9380	9380	9380	0
154	20231123	175000	1500160	9380	9380	9380	9380	0
155	20231123	174900	1500160	9380	9380	9380	9380	0
156	20231123	174800	1500160	9380	9380	9380	9380	0
157	20231123	174700	1500160	9380	9380	9380	9380	0
158	20231123	174600	1500160	9380	9380	9380	9380	0
159	20231123	174500	1500160	9380	9380	9380	9380	0
160	20231123	174400	1500160	9380	9380	9380	9380	0
161	20231123	174300	1500160	9380	9380	9380	9380	0
162	20231123	174200	1500160	9380	9380	9380	9380	0
163	20231123	174100	1500160	9380	9380	9380	9380	0
164	20231123	174000	1500160	9380	9380	9380	9380	0
165	20231123	173900	1500160	9380	9380	9380	9380	0
166	20231123	173800	1500160	9380	9380	9380	9380	0
167	20231123	173700	1500160	9380	9380	9380	9380	0
168	20231123	173600	1500160	9380	9380	9380	9380	0
169	20231123	173500	1500160	9380	9380	9380	9380	0
170	20231123	173400	1500160	9380	9380	9380	9380	0
171	20231123	173300	1500160	9380	9380	9380	9380	0
172	20231123	173200	1500160	9380	9380	9380	9380	0
173	20231123	173100	1500160	9380	9380	9380	9380	0
174	20231123	173000	1500160	9380	9380	9380	9380	0
175	20231123	172900	1500160	9380	9380	9380	9380	0
176	20231123	172800	1500160	9380	9380	9380	9380	0
177	20231123	172700	1500160	9380	9380	9380	9380	0
178	20231123	172600	1500160	9380	9380	9380	9380	0
179	20231123	172500	1500160	9380	9380	9380	9380	0
180	20231123	172400	1500160	9380	9380	9380	9380	0
181	20231123	172300	1500160	9380	9380	9380	9380	0
182	20231123	172200	1500160	9380	9200	9380	9200	60
183	20231123	172100	1500160	9380	9380	9380	9380	0
184	20231123	172000	1500160	9380	9380	9380	9380	0
185	20231123	171900	1500160	9380	9380	9380	9380	0
186	20231123	171800	1500160	9380	9380	9380	9380	0
187	20231123	171700	1500160	9380	9380	9380	9380	0
188	20231123	171600	1500160	9380	9380	9380	9380	0
189	20231123	171500	1500160	9380	9380	9380	9380	0
190	20231123	171400	1500160	9380	9380	9380	9380	0
191	20231123	171300	1500160	9380	9380	9380	9380	0
192	20231123	171200	1500160	9380	9380	9380	9380	0
193	20231123	171100	1500160	9380	9380	9380	9380	0
194	20231123	171000	1500160	9380	9380	9380	9380	0
195	20231123	170900	1500160	9380	9380	9380	9380	0
196	20231123	170800	1500160	9380	9380	9380	9380	0
197	20231123	170700	1500160	9380	9380	9380	9380	0
198	20231123	170600	1500160	9380	9380	9380	9380	0
199	20231123	170500	1500160	9380	9380	9380	9380	0
200	20231123	170400	1500160	9380	9380	9380	9380	0
201	20231123	170300	1500160	9380	9380	9380	9380	0
202	20231123	170200	1500160	9380	9380	9380	9380	0
203	20231123	170100	1500160	9380	9380	9380	9380	0
204	20231123	170000	1500160	9380	9380	9380	9380	0
205	20231123	165900	1500160	9380	9380	9380	9380	0
206	20231123	165800	1500160	9380	9380	9380	9380	0
207	20231123	165700	1500160	9380	9380	9380	9380	0
208	20231123	165600	1500160	9380	9380	9380	9380	0
209	20231123	165500	1500160	9380	9380	9380	9380	0
210	20231123	165400	1500160	9380	9380	9380	9380	0
211	20231123	165300	1500160	9380	9380	9380	9380	0
212	20231123	165200	1500160	9380	9200	9380	9200	60
213	20231123	165100	1500160	9380	9380	9380	9380	0
214	20231123	165000	1500160	9380	9380	9380	9380	0
215	20231123	164900	1500160	9380	9380	9380	9380	0
216	20231123	164800	1500160	9380	9380	9380	9380	0
217	20231123	164700	1500160	9380	9380	9380	9380	0
218	20231123	164600	1500160	9380	9380	9380	9380	0
219	20231123	164500	1500160	9380	9380	9380	9380	0
220	20231123	164400	1500160	9380	9380	9380	9380	0
221	20231123	164300	1500160	9380	9380	9380	9380	0
222	20231123	164200	1500160	9380	9380	9380	9380	0
223	20231123	164100	1500160	9380	9380	9380	9380	0
224	20231123	164000	1500160	9380	9380	9380	9380	0
225	20231123	163900	1500160	9380	9380	9380	9380	0
226	20231123	163800	1500160	9380	9380	9380	9380	0
227	20231123	163700	1500160	9380	9380	9380	9380	0
228	20231123	163600	1500160	9380	9380	9380	9380	0
229	20231123	163500	1500160	9380	9380	9380	9380	0
230	20231123	163400	1500160	9380	9380	9380	9380	0
231	20231123	163300	1500160	9380	9380	9380	9380	0
232	20231123	163200	1500160	9380	9380	9380	9380	0
233	20231123	163100	1500160	9380	9380	9380	9380	0
234	20231123	163000	1500160	9380	9380	9380	9380	0
235	20231123	162900	1500160	9380	9380	9380	9380	0
236	20231123	162800	1500160	9380	9380	9380	9380	0
237	20231123	162700	1500160	9380	9380	9380	9380	0
238	20231123	162600	1500160	9380	9380	9380	9380	0
239	20231123	162500	1500160	9380	9380	9380	9380	0
240	20231123	162400	1500160	9380	9380	9380	9380	0
241	20231123	162300	1500160	9380	9380	9380	9380	0
242	20231123	162200	1500160	9380	9200	9380	9200	60
243	20231123	162100	1500160	9380	9380	9380	9380	0
244	20231123	162000	1500160	9380	9380	9380	9380	0
245	20231123	161900	1500160	9380	9380	9380	9380	0
246	20231123	161800	1500160	9380	9380	9380	9380	0
247	20231123	161700	1500160	9380	9380	9380	9380	0
248	20231123	161600	1500160	9380	9380	9380	9380	0
249	20231123	161500	1500160	9380	9380	9380	9380	0
250	20231123	161400	1500160	9380	9380	9380	9380	0
251	20231123	161300	1500160	9380	9380	9380	9380	0
252	20231123	161200	1500160	9380	9380	9380	9380	0
253	20231123	161100	1500160	9380	9380	9380	9380	0
254	20231123	161000	1500160	9380	9380	9380	9380	0
255	20231123	160900	1500160	9380	9380	9380	9380	0
256	20231123	160800	1500160	9380	9380	9380	9380	0
257	20231123	160700	1500160	9380	9380	9380	9380	0
258	20231123	160600	1500160	9380	9380	9380	9380	0
259	20231123	160500	1500160	9380	9380	9380	9380	0
260	20231123	160400	1500160	9380	9380	9380	9380	0
261	20231123	160300	1500160	9380	9380	9380	9380	0
262	20231123	160200	1500160	9380	9380	9380	9380	0
263	20231123	160100	1500160	9380	9380	9380	9380	0
264	20231123	160000	1500160	9380	9380	9380	9380	0
265	20231123	155900	1500160	9380	9380	9380	9380	0
266	20231123	155800	1500160	9380	9380	9380	9380	0
267	20231123	155700	1500160	9380	9380	9380	9380	0
268	20231123	155600	1500160	9380	9380	9380	9380	0
269	20231123	155500	1500160	9380	9380	9380	9380	0
270	20231123	155400	1500160	9380	9380	9380	9380	0
271	20231123	155300	1500160	9380	9380	9380	9380	0
272	20231123	155200	1500160	9380	9200	9380	9200	60
273	20231123	155100	1500160	9380	9380	9380	9380	0
274	20231123	155000	1500160	9380	9380	9380	9380	0
275	20231123	154900	1500160	9380	9380	9380	9380	0
276	20231123	154800	1500160	9380	9380	9380	9380	0
277	20231123	154700	1500160	9380	9380	9380	9380	0
278	20231123	154600	1500160	9380	9380	9380	9380	0
279	20231123	154500	1500160	9380	9380	9380	9380	0
280	20231123	154400	1500160	9380	9380	9380	9380	0
281	20231123	154300	1500160	9380	9380	9380	9380	0
282	20231123	154200	1500160	9380	9380	9380	9380	0
283	20231123	154100	1500160	9380	9380	9380	9380	0
284	20231123	154000	1500160	9380	9380	9380	9380	0
285	20231123	153900	1500160	9380	9380	9380	9380	0
286	20231123	153800	1500160	9380	9380	9380	9380	0
287	20231123	153700	1500160	9380	9380	9380	9380	0
288	20231123	153600	1500160	9380	9380	9380	9380	0
289	20231123	153500	1500160	9380	9380	9380	9380	0
290	20231123	153400	1500160	9380	9380	9380	9380	0
291	20231123	153300	1500160	9380	9380	9380	9380	0
292	20231123	153200	1500160	9380	9380	9380	9380	0
293	20231123	153100	1500160	9380	9380	9380	9380	0
294	20231123	153000	1500160	9380	9380	9380	9380	0
295	20231123	152900	1500160	9380	9380	9380	9380	0
296	20231123	152800	1500160	9380	9380	9380	9380	0
297	20231123	152700	1500160	9380	9380	9380	9380	0
298	20231123	152600	1500160	9380	9380	9380	9380	0
299	20231123	152500	1500160	9380	9380	9380	9380	0
300	20231123	152400	1500160	9380	9380	9380	9380	0
301	20231123	152300	1500160	9380	9380	9380	9380	0
302	20231123	152200	1500160	9380	9380	9380	9380	0
303	20231123	152100	1500160	9380	9380	9380	9380	0
304	20231123	152000	1500160	9380	9380	9380	9380	0
305	20231123	151900	1500160	9380	9380	9380	9380	0
306	20231123	151800	1500160	9380	9380	9380	9380	0
307	20231123	151700	1500160	9380	9380	9380	9380	0
308	20231123	151600	1500160	9380	9380	9380	9380	0
309	20231123	151500	1500160	9380	9380	9380	9380	0
310	20231123	151400	1500160	9380	9380	9380	9380	0
311	20231123	151300	1500160	9380	9380	9380	9380	0
312	20231123	151200	1500160	9380	9380	9380	9380	0
313	20231123	151100	1500160	9380	9380	9380	9380	0
314	20231123	151000	1500160	9380	9380	9380	9380	0
315	20231123	150900	1500160	9380	9380	9380	9380	0
316	20231123	150800	1500160	9380	9380	9380	9380	0
317	20231123	150700	1500160	9380	9380	9380	9380	0
318	20231123	150600	1500160	9380	9380	9380	9380	0
319	20231123	150500	1500160	9380	9380	9380	9380	0
320	20231123	150400	1500160	9380	9380	9380	9380	0
321	20231123	150300	1500160	9380	9380	9380	9380	0
322	20231123	150200	1500160	9380	9380	9380	9380	0
323	20231123	150100	1500160	9380	9380	9380	9380	0
324	20231123	150000	1500160	9380	9380	9380	9380	0
325	20231123	145900	1500160	9380	9380	9380	9380	0
326	20231123	145800	1500160	9380	9380	9380	9380	0
327	20231123	145700	1500160	9380	9380	9380	9380	0
328	20231123	145600	1500160	9380	9380	9380	9380	0
329	20231123	145500	1500160	9380	9380	9380	9380	0
330	20231123	145400	1500160	9380	9380	9380	9380	0
331	20231123	145300	1500160	9380	9380	9380	9380	0
332	20231123	145200	1500160	9380	9380	9380	9380	0
333	20231123	145100	1500160	9380	9380	9380	9380	0
334	20231123	145000	1500160	9380	9380	9380	9380	0
335	20231123	144900	1500160	9380	9380	9380	9380	0
336	20231123	144800	1500160	9380	9380	9380	9380	0
337	20231123	144700	1500160	9380	9380	9380	9380	0
338	20231123	144600	1500160	9380	9380	9380	9380	0
339	20231123	144500	1500160	9380	9380	9380	9380	0
340	20231123	144400	1500160	9380	9380	9380	9380	0
341	20231123	144300	1500160	9380	9380	9380	9380	0
342	20231123	144200	1500160	9380	9380	9380	9380	0
343	20231123	144100	1500160	9380	9380	9380	9380	0
344	20231123	144000	1500160	9380	9380	9380	9380	0
345	20231123	143900	1500160	9380	9380	9380	9380	0
346	20231123	143800	1500160	9380	9380	9380	9380	0
347	20231123	143700	1500160	9380	9380	9380	9380	0
348	20231123	143600	1500160	9380	9380	9380	9380	0
349	20231123	143500	1500160	9380	9380	9380	9380	0
350	20231123	143400	1500160	9380	9380	9380	9380	0
351	20231123	143300	1500160	9380	9380	9380	9380	0
352	20231123	143200	1500160	9380	9380	9380	9380	0
353	20231123	143100	1500160	9380	9380	9380	9380	0
354	20231123	143000	1500160	9380	9380	9380	9380	0
355	20231123	142900	1500160	9380	9380	9380	9380	0
356	20231123	142800	1500160	9380	9380	9380	9380	0
357	20231123	142700	1500160	9380	9380	9380	9380	0
358	20231123	142600	1500160	9380	9380	9380	9380	0
359	20231123	142500	1500160	9380	9380	9380	9380	0
360	20231123	142400	1500160	9380	9380	9380	9380	0
361	20231123	142300	1500160	9380	9380	9380	9380	0
362	20231123	142200	1500160	9380	9380	9380	9380	0
363	20231123	142100	1500160	9380	9380	9380	9380	0
364	20231123	142000	1500160	9380	9380	9380	9380	0
365	20231123	141900	1500160	9380	9380	9380	9380	0
366	20231123	141800	1500160	9380	9380	9380	9380	0
367	20231123	141700	1500160	9380	9380	9380	9380	0
368	20231123	141600	1500160	9380	9380	9380	9380	0
369	20231123	141500	1500160	9380	9380	9380	9380	0
370	20231123	141400	1500160	9380	9380	9380	9380	0
371	20231123	141300	1500160	9380	9380	9380	9380	0
372	20231123	141200	1500160	9380	9380	9380	9380	0
373	20231123	141100	1500160	9380	9380	9380	9380	0
374	20231123	141000	1500160	9380	9380	9380	9380	0
375	20231123	140900	1500160	9380	9380	9380	9380	0
376	20231123	140800	1500160	9380	9380	9380	9380	0
377	20231123	140700	1500160	9380	9380	9380	9380	0
378	20231123	140600	1500160	9380	9380	9380	9380	0
379	20231123	140500	1500160	9380	9380	9380	9380	0
380	20231123	140400	1500160	9380	9380	9380	9380	0
381	20231123	140300	1500160	9380	9380	9380	9380	0
382	20231123	140200	1500160	9380	9380	9380	9380	0
383	20231123	140100	1500160	9380	9380	9380	9380	0
384	20231123	140000	1500160	9380	9380	9380	9380	0
385	20231123	135900	1500160	9380	9380	9380	9380	0
386	20231123	135800	1500160	9380	9380	9380	9380	0
387	20231123	135700	1500160	9380	9380	9380	9380	0
388	20231123	135600	1500160	9380	9380	9380	9380	0
389	20231123	135500	1500160	9380	9380	9380	9380	0
390	20231123	135400	1500160	9380	9380	9380	9380	0
391	20231123	135300	1500160	9380	9380	9380	9380	0
392	20231123	135200	1500160	9380	9380	9380	9380	0
393	20231123	135100	1500160	9380	9380	9380	9380	0
394	20231123	135000	1500160	9380	9380	9380	9380	0
395	20231123	134900	1500160	9380	9380	9380	9380	0
396	20231123	134800	1500160	9380	9380	9380	9380	0
397	20231123	134700	1500160	9380	9380	9380	9380	0
398	20231123	134600	1500160	9380	9380	9380	9380	0
399	20231123	134500	1500160	9380	9380	9380	9380	0
400	20231123	134400	1500160	9380	9380	9380	9380	0
401	20231123	134300	1500160	9380	9380	9380	9380	0
402	20231123	134200	1500160	9380	9380	9380	9380	0
403	20231123	134100	1500160	9380	9380	9380	9380	0
404	20231123	134000	1500160	9380	9380	9380	9380	0
405	20231123	133900	1500160	9380	9380	9380	9380	0
406	20231123	133800	1500160	9380	9380	9380	9380	0
407	20231123	133700	1500160	9380	9380	9380	9380	0
408	20231123	133600	1500160	9380	9380	9380	9380	0
409	20231123	133500	1500160	9380	9380	9380	9380	0
410	20231123	133400	1500160	9380	9380	9380	9380	0
411	20231123	133300	1500160	9380	9380	9380	9380	0
412	20231123	133200	1500160	9380	9380	9380	9380	0
413	20231123	133100	1500160	9380	9380	9380	9380	0
414	20231123	133000	1500160	9380	9380	9380	9380	0
415	20231123	132900	1500160	9380	9380	9380	9380	0
416	20231123	132800	1500160	9380	9380	9380	9380	0
417	20231123	132700	1500160	9380	9380	9380	9380	0
418	20231123	132600	1500160	9380	9380	9380	9380	0
419	20231123	132500	1500160	9380	9380	9380	9380	0
420	20231123	132400	1500160	9380	9380	9380	9380	0
421	20231123	132300	1500160	9380	9380	9380	9380	0
422	20231123	132200	1500160	9380	9380	9380	9380	0
423	20231123	132100	1500160	9380	9380	9380	9380	0
424	20231123	132000	1500160	9380	9380	9380	9380	0
425	20231123	131900	1500160	9380	9380	9380	9380	0
426	20231123	131800	1500160	9380	9380	9380	9380	0
427	20231123	131700	1500160	9380	9380	9380	9380	0
428	20231123	131600	1500160	9380	9380	9380	9380	0
429	20231123	131500	1500160	9380	9380	9380	9380	0
430	20231123	131400	1500160	9380	9380	9380	9380	0
431	20231123	131300	1500160	9380	9380	9380	9380	0
432	20231123	131200	1500160	9380	9380	9380	9380	0
433	20231123	131100	1500160	9380	9380	9380	9380	0
434	20231123	131000	1500160	9380	9380	9380	9380	0
435	20231123	130900	1500160	9380	9380	9380	9380	0
436	20231123	130800	1500160	9380	9380	9380	9380	0
437	20231123	130700	1500160	9380	9380	9380	9380	0
438	20231123	130600	1500160	9380	9380	9380	9380	0
439	20231123	130500	1500160	9380	9380	9380	9380	0
440	20231123	130400	1500160	9380	9380	9380	9380	0
441	20231123	130300	1500160	9380	9380	9380	9380	0
442	20231123	130200	1500160	9380	9380	9380	9380	0
443	20231123	130100	1500160	9380	9380	9380	9380	0
444	20231123	130000	1500160	9380	9380	9380	9380	0
445	20231123	125900	1500160	9380	9380	9380	9380	0
446	20231123	125800	1500160	9380	9380	9380	9380	0
447	20231123	125700	1500160	9380	9380	9380	9380	0
448	20231123	125600	1500160	9380	9380	9380	9380	0
449	20231123	125500	1500160	9380	9380	9380	9380	0
450	20231123	125400	1500160	9380	9380	9380	9380	0
451	20231123	125300	1500160	9380	9380	9380	9380	0
452	20231123	125200	1500160	9380	9380	9380	9380	0
453	20231123	125100	1500160	9380	9380	9380	9380	0
454	20231123	125000	1500160	9380	9380	9380	9380	0
455	20231123	124900	1500160	9380	9380	9380	9380	0
456	20231123	124800	1500160	9380	9380	9380	9380	0
457	20231123	124700	1500160	9380	9380	9380	9380	0
458	20231123	124600	1500160	9380	9380	9380	9380	0
459	20231123	124500	1500160	9380	9380	9380	9380	0
460	20231123	124400	1500160	9380	9380	9380	9380	0
461	20231123	124300	1500160	9380	9380	9380	9380	0
462	20231123	124200	1500160	9380	9380	9380	9380	0
463	20231123	124100	1500160	9380	9380	9380	9380	0
464	20231123	124000	1500160	9380	9380	9380	9380	0
465	20231123	123900	1500160	9380	9380	9380	9380	0
466	20231123	123800	1500160	9380	9380	9380	9380	0
467	20231123	123700	1500160	9380	9380	9380	9380	0
468	20231123	123600	1500160	9380	9380	9380	9380	0
469	20231123	123500	1500160	9380	9380	9380	9380	0
470	20231123	123400	1500160	9380	9380	9380	9380	0
471	20231123	123300	1500160	9380	9380	9380	9380	0
472	20231123	123200	1500160	9380	9380	9380	9380	0
473	20231123	123100	1500160	9380	9380	9380	9380	0
474	20231123	123000	1500160	9380	9380	9380	9380	0
475	20231123	122900	1500160	9380	9380	9380	9380	0
476	20231123	122800	1500160	9380	9380	9380	9380	0
477	20231123	122700	1500160	9380	9380	9380	9380	0
478	20231123	122600	1500160	9380	9380	9380	9380	0
479	20231123	122500	1500160	9380	9380	9380	9380	0
480	20231123	122400	1500160	9380	9380	9380	9380	0
481	20231123	122300	1500160	9380	9380	9380	9380	0
482	20231123	122200	1500160	9380	9380	9380	9380	0
483	20231123	122100	1500160	9380	9380	9380	9380	0
484	20231123	122000	1500160	9380	9380	9380	9380	0
485	20231123	121900	1500160	9380	9380	9380	9380	0
486	20231123	121800	1500160	9380	9380	9380	9380	0
487	20231123	121700	1500160	9380	9380	9380	9380	0
488	20231123	121600	1500160	9380	9380	9380	9380	0
489	20231123	121500	1500160	9380	9380	9380	9380	0
490	20231123	121400	1500160	9380	9380	9380	9380	0
491	20231123	121300	1500160	9380	9380	9380	9380	0
492	20231123	121200	1500160	9380	9380	9380	9380	0
493	20231123	121100	1500160	9380	9380	9380	9380	0
494	20231123	121000	1500160	9380	9380	9380	9380	0
495	20231123	120900	1500160	9380	9380	9380	9380	0
496	20231123	120800	1500160	9380	9380	9380	9380	0
497	20231123	120700	1500160	9380	9380	9380	9380	0
498	20231123	120600	1500160	9380	9380	9380	9380	0
499	20231123	120500	1500160	9380	9380	9380	9380	0
500	20231123	120400	1500160	9380	9380	9380	9380	0
501	20231123	120300	1500160	9380	9380	9380	9380	0
502	20231123	120200	1500160	9380	9380	9380	9380	0
503	20231123	120100	1500160	9380	9380	9380	9380	0
504	20231123	120000	1500160	9380	9380	9380	9380	0
505	20231123	115900	1500160	9380	9380	9380	9380	0
506	20231123	115800	1500160	9380	9380	9380	9380	0
507	20231123	115700	1500160	9380	9380	9380	9380	0
508	20231123	115600	1500160	9380	9380	9380	9380	0
509	20231123	115500	1500160	9380	9380	9380	9380	0
510	20231123	115400	1500160	9380	9380	9380	9380	0
511	20231123	115300	1500160	9380	9380	9380	9380	0
512	20231123	115200	1500160	9380	9380	9380	9380	0
513	20231123	115100	1500160	9380	9380	9380	9380	0
514	20231123	115000	1500160	9380	9380	9380	9380	0
515	20231123	114900	1500160	9380	9380	9380	9380	0
516	20231123	114800	1500160	9380	9380	9380	9380	0
517	20231123	114700	1500160	9380	9380	9380	9380	0
518	20231123	114600	1500160	9380	9380	9380	9380	0
519	20231123	114500	1500160	9380	9380	9380	9380	0
520	20231123	114400	1500160	9380	9380	9380	9380	0
521	20231123	114300	1500160	9380	9380	9380	9380	0
522	20231123	114200	1500160	9380	9380	9380	9380	0
523	20231123	114100	1500160	9380	9380	9380	9380	0
524	20231123	114000	1500160	9380	9380	9380	9380	0
525	20231123	113900	1500160	9380	9380	9380	9380	0
526	20231123	113800	1500160	9380	9380	9380	9380	0
527	20231123	113700	1500160	9380	9380	9380	9380	0
528	20231123	113600	1500160	9380	9380	9380	9380	0
529	20231123	113500	1500160	9380	9380	9380	9380	0
530	20231123	113400	1500160	9380	9380	9380	9380	0
531	20231123	113300	1500160	9380	9380	9380	9380	0
532	20231123	113200	1500160	9380	9380	9380	9380	0
533	20231123	113100	1500160	9380	9380	9380	9380	0
534	20231123	113000	1500160	9380	9380	9380	9380	0
535	20231123	112900	1500160	9380	9380	9380	9380	0
536	20231123	112800	1500160	9380	9380	9380	9380	0
537	20231123	112700	1500160	9380	9380	9380	9380	0
538	20231123	112600	1500160	9380	9380	9380	9380	0
539	20231123	112500	1500160	9380	9380	9380	9380	0
540	20231123	112400	1500160	9380	9380	9380	9380	0
541	20231123	112300	1500160	9380	9380	9380	9380	0
542	20231123	112200	1500160	9380	9380	9380	9380	0
543	20231123	112100	1500160	9380	9380	9380	9380	0
544	20231123	112000	1500160	9380	9380	9380	9380	0
545	20231123	111900	1500160	9380	9380	9380	9380	0
546	20231123	111800	1500160	9380	9380	9380	9380	0
547	20231123	111700	1500160	9380	9380	9380	9380	0
548	20231123	111600	1500160	9380	9380	9380	9380	0
549	20231123	111500	1500160	9380	9380	9380	9380	0
550	20231123	111400	1500160	9380	9380	9380	9380	0
551	20231123	111300	1500160	9380	9380	9380	9380	0
552	20231123	111200	1500160	9380	9380	9380	9380	0
553	20231123	111100	1500160	9380	9380	9380	9380	0
554	20231123	111000	1500160	9380	9380	9380	9380	0
555	20231123	110900	1500160	9380	9380	9380	9380	0
556	20231123	110800	1500160	9380	9380	9380	9380	0
557	20231123	110700	1500160	9380	9380	9380	9380	0
558	20231123	110600	1500160	9380	9380	9380	9380	0
559	20231123	110500	1500160	9380	9380	9380	9380	0
560	20231123	110400	1500160	9380	9380	9380	9380	0
561	20231123	110300	1500160	9380	9380	9380	9380	0
562	20231123	110200	1500160	9380	9380	9380	9380	0
563	20231123	110100	1500160	9380	9380	9380	9380	0
564	20231123	110000	1500160	9380	9380	9380	9380	0
565	20231123	105900	1500160	9380	9380	9380	9380	0
566	20231123	105800	1500160	9380	9380	9380	9380	0
567	20231123	105700	1500160	9380	9200	9380	9200	60
568	20231123	105600	947980	9200	9200	9200	9200	0
569	20231123	105500	947980	9200	9200	9200	9200	0
570	20231123	105400	947980	9200	9200	9200	9200	0
571	20231123	105300	947980	9200	9200	9200	9200	0
572	20231123	105200	947980	9200	9200	9200	9200	0
573	20231123	105100	947980	9200	9200	9200	9200	0
574	20231123	105000	947980	9200	9200	9200	9200	1
575	20231123	104900	938780	9390	9390	9390	9390	0
576	20231123	104800	938780	9390	9390	9390	9390	0
577	20231123	104700	938780	9390	9390	9390	9390	0
578	20231123	104600	938780	9390	9390	9390	9390	0
579	20231123	104500	938780	9390	9390	9390	9390	0
580	20231123	104400	938780	9390	9390	9390	9390	0
581	20231123	104300	938780	9390	9390	9390	9390	0
582	20231123	104200	938780	9390	9390	9390	9390	0
583	20231123	104100	938780	9390	9390	9390	9390	0
584	20231123	104000	938780	9390	9390	9390	9390	0
585	20231123	103900	938780	9390	9390	9390	9390	0
586	20231123	103800	938780	9390	9390	9390	9390	0
587	20231123	103700	938780	9390	9390	9390	9390	0
588	20231123	103600	938780	9390	9390	9390	9390	0
589	20231123	103500	938780	9390	9390	9390	9390	0
590	20231123	103400	938780	9390	9390	9390	9390	0
591	20231123	103300	938780	9390	9390	9390	9390	0
592	20231123	103200	938780	9390	9390	9390	9390	0
593	20231123	103100	938780	9390	9390	9390	9390	0
594	20231123	103000	938780	9390	9390	9390	9390	0
595	20231123	102900	938780	9390	9390	9390	9390	0
596	20231123	102800	938780	9390	9390	9390	9390	0
597	20231123	102700	938780	9390	9390	9390	9390	0
598	20231123	102600	938780	9390	9390	9390	9390	0
599	20231123	102500	938780	9390	9390	9390	9390	0
600	20231123	102400	938780	9390	9390	9390	9390	0
601	20231123	102300	938780	9390	9390	9390	9390	0
602	20231123	102200	938780	9390	9390	9390	9390	0
603	20231123	102100	938780	9390	9390	9390	9390	0
604	20231123	102000	938780	9390	9390	9390	9390	0
605	20231123	101900	938780	9390	9390	9390	9390	0
606	20231123	101800	938780	9390	9390	9390	9390	0
607	20231123	101700	938780	9390	9390	9390	9390	0
608	20231123	101600	938780	9390	9390	9390	9390	0
609	20231123	101500	938780	9390	9390	9390	9390	0
610	20231123	101400	938780	9390	9390	9390	9390	0
611	20231123	101300	938780	9390	9390	9390	9390	0
612	20231123	101200	938780	9390	9390	9390	9390	0
613	20231123	101100	938780	9390	9390	9390	9390	0
614	20231123	101000	938780	9390	9390	9390	9390	0
615	20231123	100900	938780	9390	9390	9390	9390	0
616	20231123	100800	938780	9390	9390	9390	9390	0
617	20231123	100700	938780	9390	9390	9390	9390	0
618	20231123	100600	938780	9390	9390	9390	9390	0
619	20231123	100500	938780	9390	9390	9390	9390	0
620	20231123	100400	938780	9390	9390	9390	9390	0
621	20231123	100300	938780	9390	9390	9390	9390	0
622	20231123	100200	938780	9390	9390	9390	9390	0
623	20231123	100100	938780	9390	9390	9390	9390	0
624	20231123	100000	938780	9390	9390	9390	9390	0
625	20231123	095900	938780	9390	9390	9390	9390	0
626	20231123	095800	938780	9390	9390	9390	9390	0
627	20231123	095700	938780	9390	9390	9390	9390	0
628	20231123	095600	938780	9390	9390	9390	9390	0
629	20231123	095500	938780	9390	9390	9390	9390	0
630	20231123	095400	938780	9390	9390	9390	9390	0
631	20231123	095300	938780	9390	9390	9390	9390	0
632	20231123	095200	938780	9390	9390	9390	9390	0
633	20231123	095100	938780	9390	9390	9390	9390	0
634	20231123	095000	938780	9390	9390	9390	9390	0
635	20231123	094900	938780	9390	9390	9390	9390	0
636	20231123	094800	938780	9390	9390	9390	9390	0
637	20231123	094700	938780	9390	9390	9390	9390	0
638	20231123	094600	938780	9390	9390	9390	9390	0
639	20231123	094500	938780	9390	9390	9390	9390	0
640	20231123	094400	938780	9390	9390	9390	9390	0
641	20231123	094300	938780	9390	9390	9390	9390	0
642	20231123	094200	938780	9390	9390	9390	9390	0
643	20231123	094100	938780	9390	9390	9390	9390	0
644	20231123	094000	938780	9390	9390	9390	9390	0
645	20231123	093900	938780	9390	9390	9390	9390	0
646	20231123	093800	938780	9390	9390	9390	9390	0
647	20231123	093700	938780	9390	9390	9390	9390	0
648	20231123	093600	938780	9390	9390	9390	9390	0
649	20231123	093500	938780	9390	9390	9390	9390	0
650	20231123	093400	938780	9390	9390	9390	9390	0
651	20231123	093300	938780	9390	9390	9390	9390	0
652	20231123	093200	938780	9390	9390	9390	9390	0
653	20231123	093100	938780	9390	9390	9390	9390	0
654	20231123	093000	938780	9390	9390	9390	9390	0
655	20231123	092900	938780	9390	9390	9390	9390	0
656	20231123	092800	938780	9390	9390	9390	9390	0
657	20231123	092700	938780	9390	9390	9390	9390	0
658	20231123	092600	938780	9390	9390	9390	9390	0
659	20231123	092500	938780	9390	9390	9390	9390	0
660	20231123	092400	938780	9390	9390	9390	9390	0
661	20231123	092300	938780	9390	9390	9390	9390	0
662	20231123	092200	938780	9390	9390	9390	9390	0
663	20231123	092100	938780	9390	9390	9390	9390	0
664	20231123	092000	938780	9390	9390	9390	9390	0
665	20231123	091900	938780	9390	9390	9390	9390	0
666	20231123	091800	938780	9390	9390	9390	9390	0
667	20231123	091700	938780	9390	9390	9390	9390	0
668	20231123	091600	938780	9390	9390	9390	9390	0
669	20231123	091500	938780	9390	9390	9390	9390	0
670	20231123	091400	938780	9390	9390	9390	9390	0
671	20231123	091300	938780	9390	9200	9390	9200	101
672	20231123	091200	9390	9390	9390	9390	9390	0
673	20231123	091100	9390	9390	9390	9390	9390	0
674	20231123	091000	9390	9390	9390	9390	9390	0
675	20231123	090900	9390	9390	9390	9390	9390	0
676	20231123	090800	9390	9390	9390	9390	9390	0
677	20231123	090700	9390	9390	9390	9390	9390	0
678	20231123	090600	9390	9390	9390	9390	9390	0
679	20231123	090500	9390	9390	9390	9390	9390	1
680	20231123	090400	0	9340	9340	9340	9340	0
681	20231123	090300	0	9340	9340	9340	9340	0
682	20231123	090200	0	9340	9340	9340	9340	0
683	20231123	090100	0	9340	9340	9340	9340	0
684	20231123	090000	0	9340	9340	9340	9340	0