KissMeData/065710/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	193300	49675240	19040	19040	19040	19040	19
3	20231121	193200	49675240	19040	19040	19040	19040	0
4	20231121	193100	49675240	19040	19040	19040	19040	0
5	20231121	193000	49675240	19040	19040	19040	19040	0
6	20231121	192900	49675240	19040	19040	19040	19040	0
7	20231121	192800	49675240	19040	19040	19040	19040	0
8	20231121	192700	49675240	19040	19040	19040	19040	0
9	20231121	192600	49675240	19040	19040	19040	19040	0
10	20231121	192500	49675240	19040	19040	19040	19040	0
11	20231121	192400	49675240	19040	19040	19040	19040	0
12	20231121	192300	49675240	19040	19040	19040	19040	0
13	20231121	192200	49675240	19040	19040	19040	19040	0
14	20231121	192100	49675240	19040	19040	19040	19040	0
15	20231121	192000	49675240	19040	19040	19040	19040	0
16	20231121	191900	49675240	19040	19040	19040	19040	0
17	20231121	191800	49675240	19040	19040	19040	19040	0
18	20231121	191700	49675240	19040	19040	19040	19040	0
19	20231121	191600	49675240	19040	19040	19040	19040	0
20	20231121	191500	49675240	19040	19040	19040	19040	0
21	20231121	191400	49675240	19040	19040	19040	19040	0
22	20231121	191300	49675240	19040	19040	19040	19040	0
23	20231121	191200	49675240	19040	19040	19040	19040	0
24	20231121	191100	49675240	19040	19040	19040	19040	0
25	20231121	191000	49675240	19040	19040	19040	19040	0
26	20231121	190900	49675240	19040	19040	19040	19040	0
27	20231121	190800	49675240	19040	19040	19040	19040	0
28	20231121	190700	49675240	19040	19040	19040	19040	0
29	20231121	190600	49675240	19040	19040	19040	19040	0
30	20231121	190500	49675240	19040	19040	19040	19040	0
31	20231121	190400	49675240	19040	19040	19040	19040	0
32	20231121	190300	49675240	19040	19040	19040	19040	19
33	20231121	190200	49675240	19040	19040	19040	19040	0
34	20231121	190100	49675240	19040	19040	19040	19040	0
35	20231121	190000	49675240	19040	19040	19040	19040	0
36	20231121	185900	49675240	19040	19040	19040	19040	0
37	20231121	185800	49675240	19040	19040	19040	19040	0
38	20231121	185700	49675240	19040	19040	19040	19040	0
39	20231121	185600	49675240	19040	19040	19040	19040	0
40	20231121	185500	49675240	19040	19040	19040	19040	0
41	20231121	185400	49675240	19040	19040	19040	19040	0
42	20231121	185300	49675240	19040	19040	19040	19040	0
43	20231121	185200	49675240	19040	19040	19040	19040	0
44	20231121	185100	49675240	19040	19040	19040	19040	0
45	20231121	185000	49675240	19040	19040	19040	19040	0
46	20231121	184900	49675240	19040	19040	19040	19040	0
47	20231121	184800	49675240	19040	19040	19040	19040	0
48	20231121	184700	49675240	19040	19040	19040	19040	0
49	20231121	184600	49675240	19040	19040	19040	19040	0
50	20231121	184500	49675240	19040	19040	19040	19040	0
51	20231121	184400	49675240	19040	19040	19040	19040	0
52	20231121	184300	49675240	19040	19040	19040	19040	0
53	20231121	184200	49675240	19040	19040	19040	19040	0
54	20231121	184100	49675240	19040	19040	19040	19040	0
55	20231121	184000	49675240	19040	19040	19040	19040	0
56	20231121	183900	49675240	19040	19040	19040	19040	0
57	20231121	183800	49675240	19040	19040	19040	19040	0
58	20231121	183700	49675240	19040	19040	19040	19040	0
59	20231121	183600	49675240	19040	19040	19040	19040	0
60	20231121	183500	49675240	19040	19040	19040	19040	0
61	20231121	183400	49675240	19040	19040	19040	19040	0
62	20231121	183300	49675240	19040	19040	19040	19040	19
63	20231121	183200	49675240	19040	19040	19040	19040	0
64	20231121	183100	49675240	19040	19040	19040	19040	0
65	20231121	183000	49675240	19040	19040	19040	19040	0
66	20231121	182900	49675240	19040	19040	19040	19040	0
67	20231121	182800	49675240	19040	19040	19040	19040	0
68	20231121	182700	49675240	19040	19040	19040	19040	0
69	20231121	182600	49675240	19040	19040	19040	19040	0
70	20231121	182500	49675240	19040	19040	19040	19040	0
71	20231121	182400	49675240	19040	19040	19040	19040	0
72	20231121	182300	49675240	19040	19040	19040	19040	0
73	20231121	182200	49675240	19040	19040	19040	19040	0
74	20231121	182100	49675240	19040	19040	19040	19040	0
75	20231121	182000	49675240	19040	19040	19040	19040	0
76	20231121	181900	49675240	19040	19040	19040	19040	0
77	20231121	181800	49675240	19040	19040	19040	19040	0
78	20231121	181700	49675240	19040	19040	19040	19040	0
79	20231121	181600	49675240	19040	19040	19040	19040	0
80	20231121	181500	49675240	19040	19040	19040	19040	0
81	20231121	181400	49675240	19040	19040	19040	19040	0
82	20231121	181300	49675240	19040	19040	19040	19040	0
83	20231121	181200	49675240	19040	19040	19040	19040	0
84	20231121	181100	49675240	19040	19040	19040	19040	0
85	20231121	181000	49675240	19040	19040	19040	19040	0
86	20231121	180900	49675240	19040	19040	19040	19040	0
87	20231121	180800	49675240	19040	19040	19040	19040	0
88	20231121	180700	49675240	19040	19040	19040	19040	0
89	20231121	180600	49675240	19040	19040	19040	19040	0
90	20231121	180500	49675240	19040	19040	19040	19040	0
91	20231121	180400	49675240	19040	19040	19040	19040	0
92	20231121	180300	49675240	19040	19040	19040	19040	19
93	20231121	180200	49675240	19040	19040	19040	19040	0
94	20231121	180100	49675240	19040	19040	19040	19040	0
95	20231121	180000	49675240	19040	19040	19040	19040	0
96	20231121	175900	49675240	19040	19040	19040	19040	0
97	20231121	175800	49675240	19040	19040	19040	19040	0
98	20231121	175700	49675240	19040	19040	19040	19040	0
99	20231121	175600	49675240	19040	19040	19040	19040	0
100	20231121	175500	49675240	19040	19040	19040	19040	0
101	20231121	175400	49675240	19040	19040	19040	19040	0
102	20231121	175300	49675240	19040	19040	19040	19040	0
103	20231121	175200	49675240	19040	19040	19040	19040	0
104	20231121	175100	49675240	19040	19040	19040	19040	0
105	20231121	175000	49675240	19040	19040	19040	19040	0
106	20231121	174900	49675240	19040	19040	19040	19040	0
107	20231121	174800	49675240	19040	19040	19040	19040	0
108	20231121	174700	49675240	19040	19040	19040	19040	0
109	20231121	174600	49675240	19040	19040	19040	19040	0
110	20231121	174500	49675240	19040	19040	19040	19040	0
111	20231121	174400	49675240	19040	19040	19040	19040	0
112	20231121	174300	49675240	19040	19040	19040	19040	0
113	20231121	174200	49675240	19040	19040	19040	19040	0
114	20231121	174100	49675240	19040	19040	19040	19040	0
115	20231121	174000	49675240	19040	19040	19040	19040	0
116	20231121	173900	49675240	19040	19040	19040	19040	0
117	20231121	173800	49675240	19040	19040	19040	19040	0
118	20231121	173700	49675240	19040	19040	19040	19040	0
119	20231121	173600	49675240	19040	19040	19040	19040	0
120	20231121	173500	49675240	19040	19040	19040	19040	0
121	20231121	173400	49675240	19040	19040	19040	19040	0
122	20231121	173300	49675240	19040	19040	19040	19040	19
123	20231121	173200	49675240	19040	19040	19040	19040	0
124	20231121	173100	49675240	19040	19040	19040	19040	0
125	20231121	173000	49675240	19040	19040	19040	19040	0
126	20231121	172900	49675240	19040	19040	19040	19040	0
127	20231121	172800	49675240	19040	19040	19040	19040	0
128	20231121	172700	49675240	19040	19040	19040	19040	0
129	20231121	172600	49675240	19040	19040	19040	19040	0
130	20231121	172500	49675240	19040	19040	19040	19040	0
131	20231121	172400	49675240	19040	19040	19040	19040	0
132	20231121	172300	49675240	19040	19040	19040	19040	0
133	20231121	172200	49675240	19040	19040	19040	19040	0
134	20231121	172100	49675240	19040	19040	19040	19040	0
135	20231121	172000	49675240	19040	19040	19040	19040	0
136	20231121	171900	49675240	19040	19040	19040	19040	0
137	20231121	171800	49675240	19040	19040	19040	19040	0
138	20231121	171700	49675240	19040	19040	19040	19040	0
139	20231121	171600	49675240	19040	19040	19040	19040	0
140	20231121	171500	49675240	19040	19040	19040	19040	0
141	20231121	171400	49675240	19040	19040	19040	19040	0
142	20231121	171300	49675240	19040	19040	19040	19040	0
143	20231121	171200	49675240	19040	19040	19040	19040	0
144	20231121	171100	49675240	19040	19040	19040	19040	0
145	20231121	171000	49675240	19040	19040	19040	19040	0
146	20231121	170900	49675240	19040	19040	19040	19040	0
147	20231121	170800	49675240	19040	19040	19040	19040	0
148	20231121	170700	49675240	19040	19040	19040	19040	0
149	20231121	170600	49675240	19040	19040	19040	19040	0
150	20231121	170500	49675240	19040	19040	19040	19040	0
151	20231121	170400	49675240	19040	19040	19040	19040	0
152	20231121	170300	49675240	19040	19040	19040	19040	19
153	20231121	170200	49675240	19040	19040	19040	19040	0
154	20231121	170100	49675240	19040	19040	19040	19040	0
155	20231121	170000	49675240	19040	19040	19040	19040	0
156	20231121	165900	49675240	19040	19040	19040	19040	0
157	20231121	165800	49675240	19040	19040	19040	19040	0
158	20231121	165700	49675240	19040	19040	19040	19040	0
159	20231121	165600	49675240	19040	19040	19040	19040	0
160	20231121	165500	49675240	19040	19040	19040	19040	0
161	20231121	165400	49675240	19040	19040	19040	19040	0
162	20231121	165300	49675240	19040	19040	19040	19040	0
163	20231121	165200	49675240	19040	19040	19040	19040	0
164	20231121	165100	49675240	19040	19040	19040	19040	0
165	20231121	165000	49675240	19040	19040	19040	19040	0
166	20231121	164900	49675240	19040	19040	19040	19040	0
167	20231121	164800	49675240	19040	19040	19040	19040	0
168	20231121	164700	49675240	19040	19040	19040	19040	0
169	20231121	164600	49675240	19040	19040	19040	19040	0
170	20231121	164500	49675240	19040	19040	19040	19040	0
171	20231121	164400	49675240	19040	19040	19040	19040	0
172	20231121	164300	49675240	19040	19040	19040	19040	0
173	20231121	164200	49675240	19040	19040	19040	19040	0
174	20231121	164100	49675240	19040	19040	19040	19040	0
175	20231121	164000	49675240	19040	19040	19040	19040	0
176	20231121	163900	49675240	19040	19040	19040	19040	0
177	20231121	163800	49675240	19040	19040	19040	19040	0
178	20231121	163700	49675240	19040	19040	19040	19040	0
179	20231121	163600	49675240	19040	19040	19040	19040	0
180	20231121	163500	49675240	19040	19040	19040	19040	0
181	20231121	163400	49675240	19040	19040	19040	19040	0
182	20231121	163300	49675240	19040	19040	19040	19040	19
183	20231121	163200	49675240	19040	19040	19040	19040	0
184	20231121	163100	49675240	19040	19040	19040	19040	0
185	20231121	163000	49675240	19040	19040	19040	19040	0
186	20231121	162900	49675240	19040	19040	19040	19040	0
187	20231121	162800	49675240	19040	19040	19040	19040	0
188	20231121	162700	49675240	19040	19040	19040	19040	0
189	20231121	162600	49675240	19040	19040	19040	19040	0
190	20231121	162500	49675240	19040	19040	19040	19040	0
191	20231121	162400	49675240	19040	19040	19040	19040	0
192	20231121	162300	49675240	19040	19040	19040	19040	0
193	20231121	162200	49675240	19040	19040	19040	19040	0
194	20231121	162100	49675240	19040	19040	19040	19040	0
195	20231121	162000	49675240	19040	19040	19040	19040	0
196	20231121	161900	49675240	19040	19040	19040	19040	0
197	20231121	161800	49675240	19040	19040	19040	19040	0
198	20231121	161700	49675240	19040	19040	19040	19040	0
199	20231121	161600	49675240	19040	19040	19040	19040	0
200	20231121	161500	49675240	19040	19040	19040	19040	0
201	20231121	161400	49675240	19040	19040	19040	19040	0
202	20231121	161300	49675240	19040	19040	19040	19040	0
203	20231121	161200	49675240	19040	19040	19040	19040	0
204	20231121	161100	49675240	19040	19040	19040	19040	0
205	20231121	161000	49675240	19040	19040	19040	19040	0
206	20231121	160900	49675240	19040	19040	19040	19040	0
207	20231121	160800	49675240	19040	19040	19040	19040	0
208	20231121	160700	49675240	19040	19040	19040	19040	0
209	20231121	160600	49675240	19040	19040	19040	19040	0
210	20231121	160500	49675240	19040	19040	19040	19040	0
211	20231121	160400	49675240	19040	19040	19040	19040	0
212	20231121	160300	49675240	19040	19040	19040	19040	19
213	20231121	160200	49675240	19040	19040	19040	19040	0
214	20231121	160100	49675240	19040	19040	19040	19040	0
215	20231121	160000	49675240	19040	19040	19040	19040	0
216	20231121	155900	49675240	19040	19040	19040	19040	0
217	20231121	155800	49675240	19040	19040	19040	19040	0
218	20231121	155700	49675240	19040	19040	19040	19040	0
219	20231121	155600	49675240	19040	19040	19040	19040	0
220	20231121	155500	49675240	19040	19040	19040	19040	0
221	20231121	155400	49675240	19040	19040	19040	19040	0
222	20231121	155300	49675240	19040	19040	19040	19040	0
223	20231121	155200	49675240	19040	19040	19040	19040	0
224	20231121	155100	49675240	19040	19040	19040	19040	0
225	20231121	155000	49675240	19040	19040	19040	19040	0
226	20231121	154900	49675240	19040	19040	19040	19040	0
227	20231121	154800	49675240	19040	19040	19040	19040	0
228	20231121	154700	49675240	19040	19040	19040	19040	0
229	20231121	154600	49675240	19040	19040	19040	19040	0
230	20231121	154500	49675240	19040	19040	19040	19040	0
231	20231121	154400	49675240	19040	19040	19040	19040	0
232	20231121	154300	49675240	19040	19040	19040	19040	0
233	20231121	154200	49675240	19040	19040	19040	19040	0
234	20231121	154100	49675240	19040	19040	19040	19040	0
235	20231121	154000	49675240	19040	19040	19040	19040	0
236	20231121	153900	49675240	19040	19040	19040	19040	0
237	20231121	153800	49675240	19040	19040	19040	19040	0
238	20231121	153700	49675240	19040	19040	19040	19040	0
239	20231121	153600	49675240	19040	19040	19040	19040	0
240	20231121	153500	49675240	19040	19040	19040	19040	0
241	20231121	153400	49675240	19040	19040	19040	19040	0
242	20231121	153300	49675240	19040	19040	19040	19040	19
243	20231121	153200	49675240	19040	19040	19040	19040	0
244	20231121	153100	49675240	19040	19040	19040	19040	0
245	20231121	153000	49675240	19040	19040	19040	19040	19
246	20231121	152900	49313480	19010	19010	19010	19010	0
247	20231121	152800	49313480	19010	19010	19010	19010	0
248	20231121	152700	49313480	19010	19010	19010	19010	0
249	20231121	152600	49313480	19010	19010	19010	19010	0
250	20231121	152500	49313480	19010	19010	19010	19010	0
251	20231121	152400	49313480	19010	19010	19010	19010	0
252	20231121	152300	49313480	19010	19010	19010	19010	0
253	20231121	152200	49313480	19010	19010	19010	19010	0
254	20231121	152100	49313480	19010	19010	19010	19010	0
255	20231121	152000	49313480	19010	19010	19010	19010	0
256	20231121	151900	49313480	19010	19010	19010	19010	0
257	20231121	151800	49313480	19010	19010	19010	19010	0
258	20231121	151700	49313480	19010	19010	19010	19010	0
259	20231121	151600	49313480	19010	19010	19010	19010	0
260	20231121	151500	49313480	19010	19010	19010	19010	0
261	20231121	151400	49313480	19010	19010	19010	19010	0
262	20231121	151300	49313480	19010	19010	19010	19010	0
263	20231121	151200	49313480	19010	19010	19010	19010	0
264	20231121	151100	49313480	19010	19010	19010	19010	0
265	20231121	151000	49313480	19010	19010	19010	19010	0
266	20231121	150900	49313480	19010	19010	19010	19010	0
267	20231121	150800	49313480	19010	19010	19010	19010	0
268	20231121	150700	49313480	19010	19010	19010	19010	2
269	20231121	150600	49275460	19040	19040	19040	19040	0
270	20231121	150500	49275460	19040	19040	19040	19040	0
271	20231121	150400	49275460	19040	19040	19040	19040	0
272	20231121	150300	49275460	19040	19040	19040	19040	0
273	20231121	150200	49275460	19040	19040	19040	19040	1
274	20231121	150100	49256420	19020	19020	19020	19020	0
275	20231121	150000	49256420	19020	19020	19020	19020	0
276	20231121	145900	49256420	19020	19020	19020	19020	0
277	20231121	145800	49256420	19020	19020	19020	19020	0
278	20231121	145700	49256420	19020	19020	19020	19020	130
279	20231121	145600	46783820	19020	19020	19020	19020	0
280	20231121	145500	46783820	19020	19020	19020	19020	0
281	20231121	145400	46783820	19020	19020	19020	19020	0
282	20231121	145300	46783820	19020	19020	19020	19020	0
283	20231121	145200	46783820	19020	19020	19020	19020	0
284	20231121	145100	46783820	19020	19020	19020	19020	0
285	20231121	145000	46783820	19020	19020	19020	19020	0
286	20231121	144900	46783820	19020	19020	19020	19020	0
287	20231121	144800	46783820	19020	19020	19020	19020	0
288	20231121	144700	46783820	19020	19020	19020	19020	0
289	20231121	144600	46783820	19020	19020	19020	19020	0
290	20231121	144500	46783820	19020	19020	19020	19020	1
291	20231121	144400	46764800	19000	19000	19000	19000	0
292	20231121	144300	46764800	19000	19000	19000	19000	0
293	20231121	144200	46764800	19000	19000	19000	19000	0
294	20231121	144100	46764800	19000	19000	19000	19000	0
295	20231121	144000	46764800	19000	19000	19000	19000	0
296	20231121	143900	46764800	19000	19000	19000	19000	0
297	20231121	143800	46764800	19000	19000	19000	19000	0
298	20231121	143700	46764800	19000	19000	19000	19000	0
299	20231121	143600	46764800	19000	19000	19000	19000	0
300	20231121	143500	46764800	19000	19000	19000	19000	0
301	20231121	143400	46764800	19000	19000	19000	19000	0
302	20231121	143300	46764800	19000	19000	19000	19000	0
303	20231121	143200	46764800	19000	19000	19000	19000	0
304	20231121	143100	46764800	19000	19000	19000	19000	0
305	20231121	143000	46764800	19000	19000	19000	19000	0
306	20231121	142900	46764800	19000	19000	19000	19000	15
307	20231121	142800	46479800	19000	19000	19000	19000	0
308	20231121	142700	46479800	19000	19000	19000	19000	0
309	20231121	142600	46479800	19000	19000	19000	19000	0
310	20231121	142500	46479800	19000	19000	19000	19000	0
311	20231121	142400	46479800	19000	19000	19000	19000	0
312	20231121	142300	46479800	19000	19000	19000	19000	0
313	20231121	142200	46479800	19000	19000	19000	19000	0
314	20231121	142100	46479800	19000	19000	19000	19000	0
315	20231121	142000	46479800	19000	19020	19020	19000	200
316	20231121	141900	42678270	19020	19020	19020	19020	4
317	20231121	141800	42602190	19020	19020	19020	19020	0
318	20231121	141700	42602190	19020	19020	19020	19020	0
319	20231121	141600	42602190	19020	19020	19020	19020	0
320	20231121	141500	42602190	19020	19020	19020	19020	200
321	20231121	141400	38798190	19030	19030	19030	19030	0
322	20231121	141300	38798190	19030	19030	19030	19030	0
323	20231121	141200	38798190	19030	19030	19030	19030	0
324	20231121	141100	38798190	19030	19030	19030	19030	0
325	20231121	141000	38798190	19030	19030	19030	19030	5
326	20231121	140900	38703040	19030	19030	19030	19030	0
327	20231121	140800	38703040	19030	19030	19030	19030	0
328	20231121	140700	38703040	19030	19030	19030	19030	0
329	20231121	140600	38703040	19030	19030	19030	19030	0
330	20231121	140500	38703040	19030	19030	19030	19030	0
331	20231121	140400	38703040	19030	19030	19030	19030	0
332	20231121	140300	38703040	19030	19030	19030	19030	0
333	20231121	140200	38703040	19030	19030	19030	19030	0
334	20231121	140100	38703040	19030	19030	19030	19030	65
335	20231121	140000	37466090	19030	19030	19030	19030	30
336	20231121	135900	36895190	19030	19030	19030	19030	0
337	20231121	135800	36895190	19030	19030	19030	19030	0
338	20231121	135700	36895190	19030	19030	19030	19030	0
339	20231121	135600	36895190	19030	19030	19030	19030	0
340	20231121	135500	36895190	19030	19030	19030	19030	0
341	20231121	135400	36895190	19030	19030	19030	19030	0
342	20231121	135300	36895190	19030	19030	19030	19030	0
343	20231121	135200	36895190	19030	19030	19030	19030	0
344	20231121	135100	36895190	19030	19030	19030	19030	0
345	20231121	135000	36895190	19030	19030	19030	19030	0
346	20231121	134900	36895190	19030	19030	19030	19030	0
347	20231121	134800	36895190	19030	19030	19030	19030	0
348	20231121	134700	36895190	19030	19030	19030	19030	0
349	20231121	134600	36895190	19030	19030	19030	19030	0
350	20231121	134500	36895190	19030	19030	19030	19030	0
351	20231121	134400	36895190	19030	19030	19030	19030	0
352	20231121	134300	36895190	19030	19030	19030	19030	0
353	20231121	134200	36895190	19030	19030	19030	19030	0
354	20231121	134100	36895190	19030	19030	19030	19030	0
355	20231121	134000	36895190	19030	19030	19030	19030	150
356	20231121	133900	34040690	19050	19050	19050	19050	0
357	20231121	133800	34040690	19050	19050	19050	19050	0
358	20231121	133700	34040690	19050	19050	19050	19050	0
359	20231121	133600	34040690	19050	19050	19050	19050	0
360	20231121	133500	34040690	19050	19050	19050	19050	0
361	20231121	133400	34040690	19050	19050	19050	19050	0
362	20231121	133300	34040690	19050	19050	19050	19050	0
363	20231121	133200	34040690	19050	19050	19050	19050	0
364	20231121	133100	34040690	19050	19050	19050	19050	0
365	20231121	133000	34040690	19050	19050	19050	19050	0
366	20231121	132900	34040690	19050	19050	19050	19050	0
367	20231121	132800	34040690	19050	19050	19050	19050	0
368	20231121	132700	34040690	19050	19050	19050	19050	0
369	20231121	132600	34040690	19050	19050	19050	19050	0
370	20231121	132500	34040690	19050	19050	19050	19050	0
371	20231121	132400	34040690	19050	19050	19050	19050	0
372	20231121	132300	34040690	19050	19050	19050	19050	0
373	20231121	132200	34040690	19050	19050	19050	19050	0
374	20231121	132100	34040690	19050	19050	19050	19050	0
375	20231121	132000	34040690	19050	19050	19050	19050	10
376	20231121	131900	33850190	19030	19030	19030	19030	0
377	20231121	131800	33850190	19030	19030	19030	19030	0
378	20231121	131700	33850190	19030	19040	19040	19030	10
379	20231121	131600	33659870	19030	19030	19030	19030	0
380	20231121	131500	33659870	19030	19030	19030	19030	0
381	20231121	131400	33659870	19030	19030	19030	19030	0
382	20231121	131300	33659870	19030	19030	19030	19030	0
383	20231121	131200	33659870	19030	19030	19030	19030	0
384	20231121	131100	33659870	19030	19030	19030	19030	0
385	20231121	131000	33659870	19030	19030	19030	19030	0
386	20231121	130900	33659870	19030	19030	19030	19030	0
387	20231121	130800	33659870	19030	19030	19030	19030	0
388	20231121	130700	33659870	19030	19030	19030	19030	0
389	20231121	130600	33659870	19030	19030	19030	19030	0
390	20231121	130500	33659870	19030	19030	19030	19030	0
391	20231121	130400	33659870	19030	19030	19030	19030	0
392	20231121	130300	33659870	19030	19030	19030	19030	0
393	20231121	130200	33659870	19030	19030	19030	19030	0
394	20231121	130100	33659870	19030	19030	19030	19030	0
395	20231121	130000	33659870	19030	19030	19030	19030	0
396	20231121	125900	33659870	19030	19030	19030	19030	0
397	20231121	125800	33659870	19030	19030	19030	19030	0
398	20231121	125700	33659870	19030	19030	19030	19030	0
399	20231121	125600	33659870	19030	19030	19030	19030	0
400	20231121	125500	33659870	19030	19030	19030	19030	0
401	20231121	125400	33659870	19030	19030	19030	19030	0
402	20231121	125300	33659870	19030	19030	19030	19030	0
403	20231121	125200	33659870	19030	19030	19030	19030	0
404	20231121	125100	33659870	19030	19030	19030	19030	0
405	20231121	125000	33659870	19030	19030	19030	19030	0
406	20231121	124900	33659870	19030	19030	19030	19030	0
407	20231121	124800	33659870	19030	19030	19030	19030	0
408	20231121	124700	33659870	19030	19030	19030	19030	0
409	20231121	124600	33659870	19030	19030	19030	19030	0
410	20231121	124500	33659870	19030	19030	19030	19030	0
411	20231121	124400	33659870	19030	19030	19030	19030	0
412	20231121	124300	33659870	19030	19030	19030	19030	0
413	20231121	124200	33659870	19030	19030	19030	19030	0
414	20231121	124100	33659870	19030	19030	19030	19030	0
415	20231121	124000	33659870	19030	19030	19030	19030	0
416	20231121	123900	33659870	19030	19030	19030	19030	9
417	20231121	123800	33488600	19030	19030	19030	19030	0
418	20231121	123700	33488600	19030	19030	19030	19030	0
419	20231121	123600	33488600	19030	19030	19030	19030	0
420	20231121	123500	33488600	19030	19030	19030	19030	0
421	20231121	123400	33488600	19030	19030	19030	19030	0
422	20231121	123300	33488600	19030	19030	19030	19030	0
423	20231121	123200	33488600	19030	19030	19030	19030	0
424	20231121	123100	33488600	19030	19030	19030	19030	0
425	20231121	123000	33488600	19030	19030	19030	19030	0
426	20231121	122900	33488600	19030	19030	19030	19030	0
427	20231121	122800	33488600	19030	19030	19030	19030	0
428	20231121	122700	33488600	19030	19030	19030	19030	0
429	20231121	122600	33488600	19030	19030	19030	19030	0
430	20231121	122500	33488600	19030	19030	19030	19030	0
431	20231121	122400	33488600	19030	19030	19030	19030	0
432	20231121	122300	33488600	19030	19030	19030	19030	25
433	20231121	122200	33012850	19040	19040	19040	19040	4
434	20231121	122100	32936690	19040	19040	19040	19040	1
435	20231121	122000	32917650	19050	19050	19050	19050	5
436	20231121	121900	32822400	19030	19030	19030	19030	0
437	20231121	121800	32822400	19030	19030	19030	19030	83
438	20231121	121700	31242910	19030	19030	19030	19030	0
439	20231121	121600	31242910	19030	19030	19030	19030	0
440	20231121	121500	31242910	19030	19030	19030	19030	0
441	20231121	121400	31242910	19030	19030	19030	19030	0
442	20231121	121300	31242910	19030	19030	19030	19030	40
443	20231121	121200	30481710	19030	19030	19030	19030	7
444	20231121	121100	30348500	18990	18990	18990	18990	0
445	20231121	121000	30348500	18990	18990	18990	18990	0
446	20231121	120900	30348500	18990	18990	18990	18990	0
447	20231121	120800	30348500	18990	18990	18990	18990	0
448	20231121	120700	30348500	18990	18990	18990	18990	0
449	20231121	120600	30348500	18990	18990	18990	18990	0
450	20231121	120500	30348500	18990	18990	18990	18990	0
451	20231121	120400	30348500	18990	18990	18990	18990	0
452	20231121	120300	30348500	18990	18990	18990	18990	0
453	20231121	120200	30348500	18990	18990	18990	18990	0
454	20231121	120100	30348500	18990	18990	18990	18990	0
455	20231121	120000	30348500	18990	18990	18990	18990	0
456	20231121	115900	30348500	18990	18990	18990	18990	0
457	20231121	115800	30348500	18990	18990	18990	18990	0
458	20231121	115700	30348500	18990	19010	19010	18990	278
459	20231121	115600	25066250	19020	19020	19020	19020	14
460	20231121	115500	24799970	19030	19030	19030	19030	0
461	20231121	115400	24799970	19030	19030	19030	19030	0
462	20231121	115300	24799970	19030	19030	19030	19030	0
463	20231121	115200	24799970	19030	19030	19030	19030	0
464	20231121	115100	24799970	19030	19030	19030	19030	0
465	20231121	115000	24799970	19030	19030	19030	19030	0
466	20231121	114900	24799970	19030	19030	19030	19030	30
467	20231121	114800	24229070	19030	19030	19030	19030	0
468	20231121	114700	24229070	19030	19030	19030	19030	0
469	20231121	114600	24229070	19030	19030	19030	19030	0
470	20231121	114500	24229070	19030	19030	19030	19030	0
471	20231121	114400	24229070	19030	19030	19030	19030	0
472	20231121	114300	24229070	19030	19030	19030	19030	64
473	20231121	114200	23011150	19030	19030	19030	19030	0
474	20231121	114100	23011150	19030	19030	19030	19030	0
475	20231121	114000	23011150	19030	19030	19030	19030	1
476	20231121	113900	22992120	19020	19020	19020	19020	0
477	20231121	113800	22992120	19020	19020	19020	19020	14
478	20231121	113700	22725840	19030	19030	19030	19030	0
479	20231121	113600	22725840	19030	19030	19030	19030	2
480	20231121	113500	22687780	19030	19030	19030	19030	0
481	20231121	113400	22687780	19030	19030	19030	19030	0
482	20231121	113300	22687780	19030	19030	19030	19030	0
483	20231121	113200	22687780	19030	19030	19030	19030	0
484	20231121	113100	22687780	19030	19030	19030	19030	0
485	20231121	113000	22687780	19030	19030	19030	19030	0
486	20231121	112900	22687780	19030	19030	19030	19030	0
487	20231121	112800	22687780	19030	19030	19030	19030	0
488	20231121	112700	22687780	19030	19030	19030	19030	0
489	20231121	112600	22687780	19030	19030	19030	19030	0
490	20231121	112500	22687780	19030	19030	19030	19030	0
491	20231121	112400	22687780	19030	19030	19030	19030	0
492	20231121	112300	22687780	19030	19030	19030	19030	0
493	20231121	112200	22687780	19030	19040	19040	19030	36
494	20231121	112100	22002640	19040	19040	19040	19040	0
495	20231121	112000	22002640	19040	19040	19040	19040	0
496	20231121	111900	22002640	19040	19040	19040	19040	209
497	20231121	111800	18023280	19030	19030	19030	19030	0
498	20231121	111700	18023280	19030	19030	19030	19030	0
499	20231121	111600	18023280	19030	19030	19030	19030	0
500	20231121	111500	18023280	19030	19030	19030	19030	0
501	20231121	111400	18023280	19030	19030	19030	19030	0
502	20231121	111300	18023280	19030	19030	19030	19030	35
503	20231121	111200	17357230	19030	19030	19030	19030	0
504	20231121	111100	17357230	19030	19030	19030	19030	0
505	20231121	111000	17357230	19030	19030	19030	19030	0
506	20231121	110900	17357230	19030	19030	19030	19030	0
507	20231121	110800	17357230	19030	19030	19030	19030	0
508	20231121	110700	17357230	19030	19030	19030	19030	0
509	20231121	110600	17357230	19030	19030	19030	19030	0
510	20231121	110500	17357230	19030	19030	19030	19030	0
511	20231121	110400	17357230	19030	19030	19030	19030	0
512	20231121	110300	17357230	19030	19030	19030	19030	0
513	20231121	110200	17357230	19030	19030	19030	19030	0
514	20231121	110100	17357230	19030	19030	19030	19030	0
515	20231121	110000	17357230	19030	19030	19030	19030	15
516	20231121	105900	17071780	19040	19040	19040	19040	0
517	20231121	105800	17071780	19040	19040	19040	19040	0
518	20231121	105700	17071780	19040	19040	19040	19040	62
519	20231121	105600	15891300	19040	19040	19040	19040	0
520	20231121	105500	15891300	19040	19040	19040	19040	0
521	20231121	105400	15891300	19040	19040	19040	19040	6
522	20231121	105300	15777060	19030	19030	19030	19030	0
523	20231121	105200	15777060	19030	19030	19030	19030	0
524	20231121	105100	15777060	19030	19030	19030	19030	15
525	20231121	105000	15491610	19040	19040	19040	19040	0
526	20231121	104900	15491610	19040	19040	19040	19040	0
527	20231121	104800	15491610	19040	19040	19040	19040	0
528	20231121	104700	15491610	19040	19040	19040	19040	0
529	20231121	104600	15491610	19040	19040	19040	19040	0
530	20231121	104500	15491610	19040	19040	19040	19040	0
531	20231121	104400	15491610	19040	19040	19040	19040	1
532	20231121	104300	15472570	19030	19030	19030	19030	0
533	20231121	104200	15472570	19030	19030	19030	19030	15
534	20231121	104100	15187120	19030	19030	19030	19030	0
535	20231121	104000	15187120	19030	19030	19030	19030	0
536	20231121	103900	15187120	19030	19030	19030	19030	93
537	20231121	103800	13417330	19040	19040	19040	19040	0
538	20231121	103700	13417330	19040	19040	19040	19040	0
539	20231121	103600	13417330	19040	19040	19040	19040	0
540	20231121	103500	13417330	19040	19040	19040	19040	0
541	20231121	103400	13417330	19040	19040	19040	19040	85
542	20231121	103300	11798930	19040	19040	19040	19040	15
543	20231121	103200	11513330	19030	19030	19030	19030	0
544	20231121	103100	11513330	19030	19030	19030	19030	0
545	20231121	103000	11513330	19030	19030	19030	19030	0
546	20231121	102900	11513330	19030	19030	19030	19030	0
547	20231121	102800	11513330	19030	19030	19030	19030	0
548	20231121	102700	11513330	19030	19030	19030	19030	0
549	20231121	102600	11513330	19030	19030	19030	19030	0
550	20231121	102500	11513330	19030	19030	19030	19030	0
551	20231121	102400	11513330	19030	19030	19030	19030	15
552	20231121	102300	11227880	19030	19030	19030	19030	0
553	20231121	102200	11227880	19030	19030	19030	19030	0
554	20231121	102100	11227880	19030	19030	19030	19030	0
555	20231121	102000	11227880	19030	19030	19030	19030	0
556	20231121	101900	11227880	19030	19030	19030	19030	0
557	20231121	101800	11227880	19030	19030	19030	19030	0
558	20231121	101700	11227880	19030	19030	19030	19030	0
559	20231121	101600	11227880	19030	19030	19030	19030	0
560	20231121	101500	11227880	19030	19030	19030	19030	15
561	20231121	101400	10942430	19030	19030	19030	19030	0
562	20231121	101300	10942430	19030	19030	19030	19030	0
563	20231121	101200	10942430	19030	19030	19030	19030	0
564	20231121	101100	10942430	19030	19030	19030	19030	0
565	20231121	101000	10942430	19030	19030	19030	19030	0
566	20231121	100900	10942430	19030	19030	19030	19030	0
567	20231121	100800	10942430	19030	19030	19030	19030	0
568	20231121	100700	10942430	19030	19030	19030	19030	0
569	20231121	100600	10942430	19030	19040	19040	19030	15
570	20231121	100500	10656930	19030	19030	19030	19030	0
571	20231121	100400	10656930	19030	19030	19030	19030	0
572	20231121	100300	10656930	19030	19030	19030	19030	0
573	20231121	100200	10656930	19030	19030	19030	19030	0
574	20231121	100100	10656930	19030	19030	19030	19030	0
575	20231121	100000	10656930	19030	19030	19030	19030	0
576	20231121	095900	10656930	19030	19030	19030	19030	0
577	20231121	095800	10656930	19030	19030	19030	19030	0
578	20231121	095700	10656930	19030	19040	19040	19030	15
579	20231121	095600	10371390	19040	19040	19040	19040	0
580	20231121	095500	10371390	19040	19040	19040	19040	0
581	20231121	095400	10371390	19040	19040	19040	19040	0
582	20231121	095300	10371390	19040	19060	19060	19040	100
583	20231121	095200	8466790	19050	19050	19050	19050	0
584	20231121	095100	8466790	19050	19050	19050	19050	0
585	20231121	095000	8466790	19050	19050	19050	19050	0
586	20231121	094900	8466790	19050	19050	19050	19050	0
587	20231121	094800	8466790	19050	19050	19050	19050	15
588	20231121	094700	8181040	19070	19070	19070	19070	0
589	20231121	094600	8181040	19070	19070	19070	19070	1
590	20231121	094500	8161970	19070	19070	19070	19070	0
591	20231121	094400	8161970	19070	19070	19070	19070	0
592	20231121	094300	8161970	19070	19070	19070	19070	0
593	20231121	094200	8161970	19070	19070	19070	19070	1
594	20231121	094100	8142900	19040	19040	19040	19040	0
595	20231121	094000	8142900	19040	19040	19040	19040	0
596	20231121	093900	8142900	19040	19060	19060	19040	16
597	20231121	093800	7838230	19070	19070	19070	19070	0
598	20231121	093700	7838230	19070	19070	19070	19070	0
599	20231121	093600	7838230	19070	19070	19070	19070	0
600	20231121	093500	7838230	19070	19070	19070	19070	0
601	20231121	093400	7838230	19070	19070	19070	19070	0
602	20231121	093300	7838230	19070	19070	19070	19070	2
603	20231121	093200	7800090	19070	19070	19070	19070	0
604	20231121	093100	7800090	19070	19070	19070	19070	4
605	20231121	093000	7723810	19060	19060	19060	19060	0
606	20231121	092900	7723810	19060	19060	19060	19060	0
607	20231121	092800	7723810	19060	19070	19070	19060	219
608	20231121	092700	3547670	19070	19070	19070	19070	0
609	20231121	092600	3547670	19070	19070	19070	19070	0
610	20231121	092500	3547670	19070	19070	19070	19070	0
611	20231121	092400	3547670	19070	19070	19070	19070	1
612	20231121	092300	3528600	19060	19060	19060	19060	0
613	20231121	092200	3528600	19060	19060	19060	19060	0
614	20231121	092100	3528600	19060	19060	19060	19060	0
615	20231121	092000	3528600	19060	19060	19060	19060	0
616	20231121	091900	3528600	19060	19060	19060	19060	0
617	20231121	091800	3528600	19060	19060	19060	19060	0
618	20231121	091700	3528600	19060	19060	19060	19060	0
619	20231121	091600	3528600	19060	19060	19060	19060	0
620	20231121	091500	3528600	19060	19060	19060	19060	0
621	20231121	091400	3528600	19060	19060	19060	19060	1
622	20231121	091300	3509540	19070	19070	19070	19070	1
623	20231121	091200	3490470	19070	19070	19070	19070	0
624	20231121	091100	3490470	19070	19070	19070	19070	0
625	20231121	091000	3490470	19070	19070	19070	19070	3
626	20231121	090900	3433260	19090	19090	19090	19090	0
627	20231121	090800	3433260	19090	19090	19090	19090	0
628	20231121	090700	3433260	19090	19090	19090	19090	0
629	20231121	090600	3433260	19090	19090	19090	19090	1
630	20231121	090500	3414170	19060	19060	19060	19060	0
631	20231121	090400	3414170	19060	19060	19060	19060	101
632	20231121	090300	1489110	19090	19090	19090	19090	4
633	20231121	090200	1412750	19090	19090	19090	19090	65
634	20231121	090100	171900	19100	19100	19100	19100	5
635	20231121	090000	76400	19100	19100	19100	19100	4