KissMeData/016250/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	190000	22146470	19200	19200	19200	19200	12
3	20231129	185900	22146470	19200	19200	19200	19200	0
4	20231129	185800	22146470	19200	19200	19200	19200	0
5	20231129	185700	22146470	19200	19200	19200	19200	0
6	20231129	185600	22146470	19200	19200	19200	19200	0
7	20231129	185500	22146470	19200	19200	19200	19200	0
8	20231129	185400	22146470	19200	19200	19200	19200	0
9	20231129	185300	22146470	19200	19200	19200	19200	0
10	20231129	185200	22146470	19200	19200	19200	19200	0
11	20231129	185100	22146470	19200	19200	19200	19200	0
12	20231129	185000	22146470	19200	19200	19200	19200	0
13	20231129	184900	22146470	19200	19200	19200	19200	0
14	20231129	184800	22146470	19200	19200	19200	19200	0
15	20231129	184700	22146470	19200	19200	19200	19200	0
16	20231129	184600	22146470	19200	19200	19200	19200	0
17	20231129	184500	22146470	19200	19200	19200	19200	0
18	20231129	184400	22146470	19200	19200	19200	19200	0
19	20231129	184300	22146470	19200	19200	19200	19200	0
20	20231129	184200	22146470	19200	19200	19200	19200	0
21	20231129	184100	22146470	19200	19200	19200	19200	0
22	20231129	184000	22146470	19200	19200	19200	19200	0
23	20231129	183900	22146470	19200	19200	19200	19200	0
24	20231129	183800	22146470	19200	19200	19200	19200	0
25	20231129	183700	22146470	19200	19200	19200	19200	0
26	20231129	183600	22146470	19200	19200	19200	19200	0
27	20231129	183500	22146470	19200	19200	19200	19200	0
28	20231129	183400	22146470	19200	19200	19200	19200	0
29	20231129	183300	22146470	19200	19200	19200	19200	0
30	20231129	183200	22146470	19200	19200	19200	19200	0
31	20231129	183100	22146470	19200	19200	19200	19200	0
32	20231129	183000	22146470	19200	19200	19200	19200	12
33	20231129	182900	22146470	19200	19200	19200	19200	0
34	20231129	182800	22146470	19200	19200	19200	19200	0
35	20231129	182700	22146470	19200	19200	19200	19200	0
36	20231129	182600	22146470	19200	19200	19200	19200	0
37	20231129	182500	22146470	19200	19200	19200	19200	0
38	20231129	182400	22146470	19200	19200	19200	19200	0
39	20231129	182300	22146470	19200	19200	19200	19200	0
40	20231129	182200	22146470	19200	19200	19200	19200	0
41	20231129	182100	22146470	19200	19200	19200	19200	0
42	20231129	182000	22146470	19200	19200	19200	19200	0
43	20231129	181900	22146470	19200	19200	19200	19200	0
44	20231129	181800	22146470	19200	19200	19200	19200	0
45	20231129	181700	22146470	19200	19200	19200	19200	0
46	20231129	181600	22146470	19200	19200	19200	19200	0
47	20231129	181500	22146470	19200	19200	19200	19200	0
48	20231129	181400	22146470	19200	19200	19200	19200	0
49	20231129	181300	22146470	19200	19200	19200	19200	0
50	20231129	181200	22146470	19200	19200	19200	19200	0
51	20231129	181100	22146470	19200	19200	19200	19200	0
52	20231129	181000	22146470	19200	19200	19200	19200	0
53	20231129	180900	22146470	19200	19200	19200	19200	0
54	20231129	180800	22146470	19200	19200	19200	19200	0
55	20231129	180700	22146470	19200	19200	19200	19200	0
56	20231129	180600	22146470	19200	19200	19200	19200	0
57	20231129	180500	22146470	19200	19200	19200	19200	0
58	20231129	180400	22146470	19200	19200	19200	19200	0
59	20231129	180300	22146470	19200	19200	19200	19200	0
60	20231129	180200	22146470	19200	19200	19200	19200	0
61	20231129	180100	22146470	19200	19200	19200	19200	0
62	20231129	180000	22146470	19200	19200	19200	19200	12
63	20231129	175900	22146470	19200	19200	19200	19200	0
64	20231129	175800	22146470	19200	19200	19200	19200	0
65	20231129	175700	22146470	19200	19200	19200	19200	0
66	20231129	175600	22146470	19200	19200	19200	19200	0
67	20231129	175500	22146470	19200	19200	19200	19200	0
68	20231129	175400	22146470	19200	19200	19200	19200	0
69	20231129	175300	22146470	19200	19200	19200	19200	0
70	20231129	175200	22146470	19200	19200	19200	19200	0
71	20231129	175100	22146470	19200	19200	19200	19200	0
72	20231129	175000	22146470	19200	19200	19200	19200	0
73	20231129	174900	22146470	19200	19200	19200	19200	0
74	20231129	174800	22146470	19200	19200	19200	19200	0
75	20231129	174700	22146470	19200	19200	19200	19200	0
76	20231129	174600	22146470	19200	19200	19200	19200	0
77	20231129	174500	22146470	19200	19200	19200	19200	0
78	20231129	174400	22146470	19200	19200	19200	19200	0
79	20231129	174300	22146470	19200	19200	19200	19200	0
80	20231129	174200	22146470	19200	19200	19200	19200	0
81	20231129	174100	22146470	19200	19200	19200	19200	0
82	20231129	174000	22146470	19200	19200	19200	19200	0
83	20231129	173900	22146470	19200	19200	19200	19200	0
84	20231129	173800	22146470	19200	19200	19200	19200	0
85	20231129	173700	22146470	19200	19200	19200	19200	0
86	20231129	173600	22146470	19200	19200	19200	19200	0
87	20231129	173500	22146470	19200	19200	19200	19200	0
88	20231129	173400	22146470	19200	19200	19200	19200	0
89	20231129	173300	22146470	19200	19200	19200	19200	0
90	20231129	173200	22146470	19200	19200	19200	19200	0
91	20231129	173100	22146470	19200	19200	19200	19200	0
92	20231129	173000	22146470	19200	19200	19200	19200	12
93	20231129	172900	22146470	19200	19200	19200	19200	0
94	20231129	172800	22146470	19200	19200	19200	19200	0
95	20231129	172700	22146470	19200	19200	19200	19200	0
96	20231129	172600	22146470	19200	19200	19200	19200	0
97	20231129	172500	22146470	19200	19200	19200	19200	0
98	20231129	172400	22146470	19200	19200	19200	19200	0
99	20231129	172300	22146470	19200	19200	19200	19200	0
100	20231129	172200	22146470	19200	19200	19200	19200	0
101	20231129	172100	22146470	19200	19200	19200	19200	0
102	20231129	172000	22146470	19200	19200	19200	19200	0
103	20231129	171900	22146470	19200	19200	19200	19200	0
104	20231129	171800	22146470	19200	19200	19200	19200	0
105	20231129	171700	22146470	19200	19200	19200	19200	0
106	20231129	171600	22146470	19200	19200	19200	19200	0
107	20231129	171500	22146470	19200	19200	19200	19200	0
108	20231129	171400	22146470	19200	19200	19200	19200	0
109	20231129	171300	22146470	19200	19200	19200	19200	0
110	20231129	171200	22146470	19200	19200	19200	19200	0
111	20231129	171100	22146470	19200	19200	19200	19200	0
112	20231129	171000	22146470	19200	19200	19200	19200	0
113	20231129	170900	22146470	19200	19200	19200	19200	0
114	20231129	170800	22146470	19200	19200	19200	19200	0
115	20231129	170700	22146470	19200	19200	19200	19200	0
116	20231129	170600	22146470	19200	19200	19200	19200	0
117	20231129	170500	22146470	19200	19200	19200	19200	0
118	20231129	170400	22146470	19200	19200	19200	19200	0
119	20231129	170300	22146470	19200	19200	19200	19200	0
120	20231129	170200	22146470	19200	19200	19200	19200	0
121	20231129	170100	22146470	19200	19200	19200	19200	0
122	20231129	170000	22146470	19200	19200	19200	19200	12
123	20231129	165900	22146470	19200	19200	19200	19200	0
124	20231129	165800	22146470	19200	19200	19200	19200	0
125	20231129	165700	22146470	19200	19200	19200	19200	0
126	20231129	165600	22146470	19200	19200	19200	19200	0
127	20231129	165500	22146470	19200	19200	19200	19200	0
128	20231129	165400	22146470	19200	19200	19200	19200	0
129	20231129	165300	22146470	19200	19200	19200	19200	0
130	20231129	165200	22146470	19200	19200	19200	19200	0
131	20231129	165100	22146470	19200	19200	19200	19200	0
132	20231129	165000	22146470	19200	19200	19200	19200	0
133	20231129	164900	22146470	19200	19200	19200	19200	0
134	20231129	164800	22146470	19200	19200	19200	19200	0
135	20231129	164700	22146470	19200	19200	19200	19200	0
136	20231129	164600	22146470	19200	19200	19200	19200	0
137	20231129	164500	22146470	19200	19200	19200	19200	0
138	20231129	164400	22146470	19200	19200	19200	19200	0
139	20231129	164300	22146470	19200	19200	19200	19200	0
140	20231129	164200	22146470	19200	19200	19200	19200	0
141	20231129	164100	22146470	19200	19200	19200	19200	0
142	20231129	164000	22146470	19200	19200	19200	19200	0
143	20231129	163900	22146470	19200	19200	19200	19200	0
144	20231129	163800	22146470	19200	19200	19200	19200	0
145	20231129	163700	22146470	19200	19200	19200	19200	0
146	20231129	163600	22146470	19200	19200	19200	19200	0
147	20231129	163500	22146470	19200	19200	19200	19200	0
148	20231129	163400	22146470	19200	19200	19200	19200	0
149	20231129	163300	22146470	19200	19200	19200	19200	0
150	20231129	163200	22146470	19200	19200	19200	19200	0
151	20231129	163100	22146470	19200	19200	19200	19200	0
152	20231129	163000	22146470	19200	19200	19200	19200	12
153	20231129	162900	22146470	19200	19200	19200	19200	0
154	20231129	162800	22146470	19200	19200	19200	19200	0
155	20231129	162700	22146470	19200	19200	19200	19200	0
156	20231129	162600	22146470	19200	19200	19200	19200	0
157	20231129	162500	22146470	19200	19200	19200	19200	0
158	20231129	162400	22146470	19200	19200	19200	19200	0
159	20231129	162300	22146470	19200	19200	19200	19200	0
160	20231129	162200	22146470	19200	19200	19200	19200	0
161	20231129	162100	22146470	19200	19200	19200	19200	0
162	20231129	162000	22146470	19200	19200	19200	19200	0
163	20231129	161900	22146470	19200	19200	19200	19200	0
164	20231129	161800	22146470	19200	19200	19200	19200	0
165	20231129	161700	22146470	19200	19200	19200	19200	0
166	20231129	161600	22146470	19200	19200	19200	19200	0
167	20231129	161500	22146470	19200	19200	19200	19200	0
168	20231129	161400	22146470	19200	19200	19200	19200	0
169	20231129	161300	22146470	19200	19200	19200	19200	0
170	20231129	161200	22146470	19200	19200	19200	19200	0
171	20231129	161100	22146470	19200	19200	19200	19200	0
172	20231129	161000	22146470	19200	19200	19200	19200	0
173	20231129	160900	22146470	19200	19200	19200	19200	0
174	20231129	160800	22146470	19200	19200	19200	19200	0
175	20231129	160700	22146470	19200	19200	19200	19200	0
176	20231129	160600	22146470	19200	19200	19200	19200	0
177	20231129	160500	22146470	19200	19200	19200	19200	0
178	20231129	160400	22146470	19200	19200	19200	19200	0
179	20231129	160300	22146470	19200	19200	19200	19200	0
180	20231129	160200	22146470	19200	19200	19200	19200	0
181	20231129	160100	22146470	19200	19200	19200	19200	0
182	20231129	160000	22146470	19200	19200	19200	19200	12
183	20231129	155900	22146470	19200	19200	19200	19200	0
184	20231129	155800	22146470	19200	19200	19200	19200	0
185	20231129	155700	22146470	19200	19200	19200	19200	0
186	20231129	155600	22146470	19200	19200	19200	19200	0
187	20231129	155500	22146470	19200	19200	19200	19200	0
188	20231129	155400	22146470	19200	19200	19200	19200	0
189	20231129	155300	22146470	19200	19200	19200	19200	0
190	20231129	155200	22146470	19200	19200	19200	19200	0
191	20231129	155100	22146470	19200	19200	19200	19200	0
192	20231129	155000	22146470	19200	19200	19200	19200	0
193	20231129	154900	22146470	19200	19200	19200	19200	0
194	20231129	154800	22146470	19200	19200	19200	19200	0
195	20231129	154700	22146470	19200	19200	19200	19200	0
196	20231129	154600	22146470	19200	19200	19200	19200	0
197	20231129	154500	22146470	19200	19200	19200	19200	0
198	20231129	154400	22146470	19200	19200	19200	19200	0
199	20231129	154300	22146470	19200	19200	19200	19200	0
200	20231129	154200	22146470	19200	19200	19200	19200	0
201	20231129	154100	22146470	19200	19200	19200	19200	0
202	20231129	154000	22146470	19200	19200	19200	19200	0
203	20231129	153900	22146470	19200	19200	19200	19200	0
204	20231129	153800	22146470	19200	19200	19200	19200	0
205	20231129	153700	22146470	19200	19200	19200	19200	0
206	20231129	153600	22146470	19200	19200	19200	19200	0
207	20231129	153500	22146470	19200	19200	19200	19200	0
208	20231129	153400	22146470	19200	19200	19200	19200	0
209	20231129	153300	22146470	19200	19200	19200	19200	0
210	20231129	153200	22146470	19200	19200	19200	19200	0
211	20231129	153100	22146470	19200	19200	19200	19200	0
212	20231129	153000	22146470	19200	19200	19200	19200	24
213	20231129	152900	21916070	19280	19280	19280	19280	0
214	20231129	152800	21916070	19280	19280	19280	19280	0
215	20231129	152700	21916070	19280	19280	19280	19280	0
216	20231129	152600	21916070	19280	19280	19280	19280	0
217	20231129	152500	21916070	19280	19280	19280	19280	0
218	20231129	152400	21916070	19280	19280	19280	19280	0
219	20231129	152300	21916070	19280	19280	19280	19280	0
220	20231129	152200	21916070	19280	19280	19280	19280	0
221	20231129	152100	21916070	19280	19280	19280	19280	0
222	20231129	152000	21916070	19280	19280	19280	19280	0
223	20231129	151900	21916070	19280	19280	19280	19280	1
224	20231129	151800	21896790	19190	19190	19190	19190	0
225	20231129	151700	21896790	19190	19190	19190	19190	0
226	20231129	151600	21896790	19190	19190	19190	19190	0
227	20231129	151500	21896790	19190	19190	19190	19190	0
228	20231129	151400	21896790	19190	19190	19190	19190	0
229	20231129	151300	21896790	19190	19190	19190	19190	0
230	20231129	151200	21896790	19190	19190	19190	19190	0
231	20231129	151100	21896790	19190	19190	19190	19190	0
232	20231129	151000	21896790	19190	19190	19190	19190	0
233	20231129	150900	21896790	19190	19190	19190	19190	4
234	20231129	150800	21820030	19190	19190	19190	19190	6
235	20231129	150700	21704890	19190	19190	19190	19190	0
236	20231129	150600	21704890	19190	19190	19190	19190	0
237	20231129	150500	21704890	19190	19190	19190	19190	0
238	20231129	150400	21704890	19190	19190	19190	19190	0
239	20231129	150300	21704890	19190	19190	19190	19190	0
240	20231129	150200	21704890	19190	19190	19190	19190	0
241	20231129	150100	21704890	19190	19190	19190	19190	0
242	20231129	150000	21704890	19190	19190	19190	19190	0
243	20231129	145900	21704890	19190	19190	19190	19190	0
244	20231129	145800	21704890	19190	19190	19190	19190	0
245	20231129	145700	21704890	19190	19190	19190	19190	0
246	20231129	145600	21704890	19190	19190	19190	19190	7
247	20231129	145500	21570560	19190	19190	19190	19190	1
248	20231129	145400	21551370	19190	19210	19210	19190	216
249	20231129	145300	17402450	19210	19210	19210	19210	23
250	20231129	145200	16960620	19210	19210	19210	19210	0
251	20231129	145100	16960620	19210	19210	19210	19210	0
252	20231129	145000	16960620	19210	19210	19210	19210	0
253	20231129	144900	16960620	19210	19210	19210	19210	0
254	20231129	144800	16960620	19210	19210	19210	19210	0
255	20231129	144700	16960620	19210	19210	19210	19210	0
256	20231129	144600	16960620	19210	19210	19210	19210	0
257	20231129	144500	16960620	19210	19210	19210	19210	0
258	20231129	144400	16960620	19210	19280	19290	19210	33
259	20231129	144300	16324300	19290	19290	19290	19290	0
260	20231129	144200	16324300	19290	19290	19290	19290	0
261	20231129	144100	16324300	19290	19290	19290	19290	0
262	20231129	144000	16324300	19290	19290	19290	19290	0
263	20231129	143900	16324300	19290	19290	19290	19290	0
264	20231129	143800	16324300	19290	19290	19290	19290	0
265	20231129	143700	16324300	19290	19290	19290	19290	0
266	20231129	143600	16324300	19290	19290	19290	19290	0
267	20231129	143500	16324300	19290	19290	19290	19290	0
268	20231129	143400	16324300	19290	19290	19290	19290	0
269	20231129	143300	16324300	19290	19290	19290	19290	0
270	20231129	143200	16324300	19290	19290	19290	19290	0
271	20231129	143100	16324300	19290	19290	19290	19290	0
272	20231129	143000	16324300	19290	19290	19290	19290	0
273	20231129	142900	16324300	19290	19290	19290	19290	0
274	20231129	142800	16324300	19290	19290	19290	19290	0
275	20231129	142700	16324300	19290	19290	19290	19290	0
276	20231129	142600	16324300	19290	19290	19290	19290	0
277	20231129	142500	16324300	19290	19290	19290	19290	0
278	20231129	142400	16324300	19290	19290	19290	19290	0
279	20231129	142300	16324300	19290	19290	19290	19290	0
280	20231129	142200	16324300	19290	19290	19290	19290	0
281	20231129	142100	16324300	19290	19290	19290	19290	0
282	20231129	142000	16324300	19290	19290	19290	19290	0
283	20231129	141900	16324300	19290	19290	19290	19290	0
284	20231129	141800	16324300	19290	19290	19290	19290	0
285	20231129	141700	16324300	19290	19290	19290	19290	0
286	20231129	141600	16324300	19290	19290	19290	19290	0
287	20231129	141500	16324300	19290	19290	19290	19290	0
288	20231129	141400	16324300	19290	19290	19290	19290	20
289	20231129	141300	15938500	19300	19300	19300	19300	1
290	20231129	141200	15919200	19290	19290	19300	19210	5
291	20231129	141100	15822900	19290	19290	19300	19290	34
292	20231129	141000	15166960	19290	19290	19290	19290	0
293	20231129	140900	15166960	19290	19290	19290	19290	0
294	20231129	140800	15166960	19290	19290	19290	19290	0
295	20231129	140700	15166960	19290	19290	19290	19290	0
296	20231129	140600	15166960	19290	19290	19290	19290	0
297	20231129	140500	15166960	19290	19290	19290	19290	15
298	20231129	140400	14877610	19280	19280	19280	19280	2
299	20231129	140300	14839050	19210	19210	19210	19210	0
300	20231129	140200	14839050	19210	19210	19210	19210	0
301	20231129	140100	14839050	19210	19210	19210	19210	0
302	20231129	140000	14839050	19210	19210	19210	19210	0
303	20231129	135900	14839050	19210	19210	19210	19210	0
304	20231129	135800	14839050	19210	19210	19210	19210	0
305	20231129	135700	14839050	19210	19210	19210	19210	0
306	20231129	135600	14839050	19210	19210	19210	19210	0
307	20231129	135500	14839050	19210	19210	19210	19210	0
308	20231129	135400	14839050	19210	19210	19210	19210	0
309	20231129	135300	14839050	19210	19210	19210	19210	0
310	20231129	135200	14839050	19210	19220	19220	19210	23
311	20231129	135100	14397200	19210	19210	19210	19210	0
312	20231129	135000	14397200	19210	19210	19210	19210	0
313	20231129	134900	14397200	19210	19210	19210	19210	0
314	20231129	134800	14397200	19210	19210	19210	19210	0
315	20231129	134700	14397200	19210	19210	19210	19210	0
316	20231129	134600	14397200	19210	19210	19210	19210	0
317	20231129	134500	14397200	19210	19210	19210	19210	0
318	20231129	134400	14397200	19210	19210	19210	19210	0
319	20231129	134300	14397200	19210	19210	19210	19210	0
320	20231129	134200	14397200	19210	19210	19210	19210	0
321	20231129	134100	14397200	19210	19210	19210	19210	0
322	20231129	134000	14397200	19210	19210	19210	19210	0
323	20231129	133900	14397200	19210	19210	19210	19210	0
324	20231129	133800	14397200	19210	19210	19210	19210	0
325	20231129	133700	14397200	19210	19210	19210	19210	0
326	20231129	133600	14397200	19210	19210	19210	19210	0
327	20231129	133500	14397200	19210	19210	19210	19210	0
328	20231129	133400	14397200	19210	19210	19210	19210	0
329	20231129	133300	14397200	19210	19210	19210	19210	0
330	20231129	133200	14397200	19210	19210	19210	19210	0
331	20231129	133100	14397200	19210	19210	19210	19210	0
332	20231129	133000	14397200	19210	19210	19210	19210	1
333	20231129	132900	14377990	19210	19210	19210	19210	0
334	20231129	132800	14377990	19210	19210	19210	19210	0
335	20231129	132700	14377990	19210	19210	19210	19210	0
336	20231129	132600	14377990	19210	19210	19210	19210	0
337	20231129	132500	14377990	19210	19210	19210	19210	0
338	20231129	132400	14377990	19210	19210	19210	19210	6
339	20231129	132300	14262730	19290	19290	19290	19290	60
340	20231129	132200	13105330	19290	19290	19290	19290	0
341	20231129	132100	13105330	19290	19290	19290	19290	0
342	20231129	132000	13105330	19290	19290	19290	19290	0
343	20231129	131900	13105330	19290	19290	19290	19290	0
344	20231129	131800	13105330	19290	19290	19290	19290	0
345	20231129	131700	13105330	19290	19290	19290	19290	2
346	20231129	131600	13066750	19290	19290	19290	19290	0
347	20231129	131500	13066750	19290	19290	19290	19290	0
348	20231129	131400	13066750	19290	19290	19290	19290	0
349	20231129	131300	13066750	19290	19290	19290	19290	0
350	20231129	131200	13066750	19290	19290	19290	19290	0
351	20231129	131100	13066750	19290	19290	19290	19290	0
352	20231129	131000	13066750	19290	19290	19290	19290	0
353	20231129	130900	13066750	19290	19290	19290	19290	1
354	20231129	130800	13047460	19300	19300	19300	19300	0
355	20231129	130700	13047460	19300	19300	19300	19300	1
356	20231129	130600	13028160	19220	19220	19220	19220	0
357	20231129	130500	13028160	19220	19290	19290	19220	12
358	20231129	130400	12796810	19300	19300	19300	19300	0
359	20231129	130300	12796810	19300	19300	19300	19300	0
360	20231129	130200	12796810	19300	19300	19300	19300	0
361	20231129	130100	12796810	19300	19300	19300	19300	0
362	20231129	130000	12796810	19300	19300	19300	19300	0
363	20231129	125900	12796810	19300	19300	19300	19300	0
364	20231129	125800	12796810	19300	19300	19300	19300	0
365	20231129	125700	12796810	19300	19290	19300	19290	4
366	20231129	125600	12719640	19210	19210	19210	19210	0
367	20231129	125500	12719640	19210	19210	19210	19210	0
368	20231129	125400	12719640	19210	19210	19210	19210	0
369	20231129	125300	12719640	19210	19210	19210	19210	0
370	20231129	125200	12719640	19210	19210	19210	19210	0
371	20231129	125100	12719640	19210	19210	19210	19210	0
372	20231129	125000	12719640	19210	19210	19210	19210	0
373	20231129	124900	12719640	19210	19210	19210	19210	0
374	20231129	124800	12719640	19210	19210	19210	19210	0
375	20231129	124700	12719640	19210	19210	19210	19210	0
376	20231129	124600	12719640	19210	19210	19210	19210	0
377	20231129	124500	12719640	19210	19210	19210	19210	0
378	20231129	124400	12719640	19210	19210	19210	19210	0
379	20231129	124300	12719640	19210	19210	19210	19210	0
380	20231129	124200	12719640	19210	19210	19210	19210	0
381	20231129	124100	12719640	19210	19210	19210	19210	0
382	20231129	124000	12719640	19210	19210	19210	19210	0
383	20231129	123900	12719640	19210	19210	19210	19210	0
384	20231129	123800	12719640	19210	19290	19300	19210	16
385	20231129	123700	12411100	19300	19300	19300	19300	0
386	20231129	123600	12411100	19300	19300	19300	19300	0
387	20231129	123500	12411100	19300	19300	19300	19300	0
388	20231129	123400	12411100	19300	19300	19300	19300	0
389	20231129	123300	12411100	19300	19300	19300	19300	0
390	20231129	123200	12411100	19300	19300	19300	19300	0
391	20231129	123100	12411100	19300	19300	19300	19300	0
392	20231129	123000	12411100	19300	19300	19300	19300	0
393	20231129	122900	12411100	19300	19300	19300	19300	0
394	20231129	122800	12411100	19300	19300	19300	19300	0
395	20231129	122700	12411100	19300	19300	19300	19300	0
396	20231129	122600	12411100	19300	19300	19300	19300	0
397	20231129	122500	12411100	19300	19300	19300	19300	0
398	20231129	122400	12411100	19300	19300	19300	19300	0
399	20231129	122300	12411100	19300	19300	19300	19300	0
400	20231129	122200	12411100	19300	19300	19300	19300	0
401	20231129	122100	12411100	19300	19300	19300	19300	0
402	20231129	122000	12411100	19300	19300	19300	19300	0
403	20231129	121900	12411100	19300	19300	19300	19300	0
404	20231129	121800	12411100	19300	19300	19300	19300	0
405	20231129	121700	12411100	19300	19300	19300	19300	0
406	20231129	121600	12411100	19300	19300	19300	19300	0
407	20231129	121500	12411100	19300	19300	19300	19300	2
408	20231129	121400	12372500	19210	19210	19210	19210	0
409	20231129	121300	12372500	19210	19300	19300	19210	134
410	20231129	121200	9787670	19290	19290	19290	19290	13
411	20231129	121100	9536900	19290	19290	19290	19290	0
412	20231129	121000	9536900	19290	19290	19290	19290	0
413	20231129	120900	9536900	19290	19290	19290	19290	3
414	20231129	120800	9479030	19220	19290	19290	19220	5
415	20231129	120700	9382790	19290	19290	19290	19290	0
416	20231129	120600	9382790	19290	19290	19290	19290	0
417	20231129	120500	9382790	19290	19290	19290	19290	0
418	20231129	120400	9382790	19290	19290	19290	19290	0
419	20231129	120300	9382790	19290	19290	19290	19290	0
420	20231129	120200	9382790	19290	19290	19290	19290	0
421	20231129	120100	9382790	19290	19290	19290	19290	5
422	20231129	120000	9286340	19290	19290	19290	19290	0
423	20231129	115900	9286340	19290	19290	19290	19290	0
424	20231129	115800	9286340	19290	19290	19290	19290	0
425	20231129	115700	9286340	19290	19290	19290	19290	0
426	20231129	115600	9286340	19290	19290	19290	19290	0
427	20231129	115500	9286340	19290	19290	19290	19290	0
428	20231129	115400	9286340	19290	19290	19290	19290	0
429	20231129	115300	9286340	19290	19290	19290	19290	0
430	20231129	115200	9286340	19290	19290	19290	19290	0
431	20231129	115100	9286340	19290	19290	19290	19290	0
432	20231129	115000	9286340	19290	19290	19290	19290	0
433	20231129	114900	9286340	19290	19290	19290	19290	0
434	20231129	114800	9286340	19290	19290	19290	19290	0
435	20231129	114700	9286340	19290	19290	19290	19290	0
436	20231129	114600	9286340	19290	19290	19290	19290	0
437	20231129	114500	9286340	19290	19290	19290	19290	0
438	20231129	114400	9286340	19290	19290	19290	19290	0
439	20231129	114300	9286340	19290	19290	19290	19290	0
440	20231129	114200	9286340	19290	19290	19290	19290	0
441	20231129	114100	9286340	19290	19290	19290	19290	0
442	20231129	114000	9286340	19290	19290	19290	19290	0
443	20231129	113900	9286340	19290	19290	19290	19290	0
444	20231129	113800	9286340	19290	19290	19290	19290	0
445	20231129	113700	9286340	19290	19290	19290	19290	0
446	20231129	113600	9286340	19290	19290	19290	19290	0
447	20231129	113500	9286340	19290	19290	19290	19290	0
448	20231129	113400	9286340	19290	19290	19290	19290	0
449	20231129	113300	9286340	19290	19290	19290	19290	0
450	20231129	113200	9286340	19290	19290	19290	19290	0
451	20231129	113100	9286340	19290	19290	19290	19290	0
452	20231129	113000	9286340	19290	19290	19290	19290	0
453	20231129	112900	9286340	19290	19290	19290	19290	0
454	20231129	112800	9286340	19290	19290	19290	19290	3
455	20231129	112700	9228470	19220	19220	19220	19220	1
456	20231129	112600	9209250	19220	19220	19220	19220	0
457	20231129	112500	9209250	19220	19220	19220	19220	0
458	20231129	112400	9209250	19220	19220	19220	19220	0
459	20231129	112300	9209250	19220	19220	19220	19220	0
460	20231129	112200	9209250	19220	19220	19220	19220	0
461	20231129	112100	9209250	19220	19220	19220	19220	10
462	20231129	112000	9017050	19310	19310	19310	19310	105
463	20231129	111900	6989500	19310	19310	19310	19310	0
464	20231129	111800	6989500	19310	19310	19310	19310	0
465	20231129	111700	6989500	19310	19310	19310	19310	0
466	20231129	111600	6989500	19310	19310	19310	19310	0
467	20231129	111500	6989500	19310	19310	19310	19310	0
468	20231129	111400	6989500	19310	19310	19310	19310	0
469	20231129	111300	6989500	19310	19310	19310	19310	0
470	20231129	111200	6989500	19310	19310	19310	19310	0
471	20231129	111100	6989500	19310	19310	19310	19310	0
472	20231129	111000	6989500	19310	19310	19310	19310	0
473	20231129	110900	6989500	19310	19310	19310	19310	0
474	20231129	110800	6989500	19310	19310	19310	19310	5
475	20231129	110700	6892950	19310	19310	19310	19310	0
476	20231129	110600	6892950	19310	19310	19310	19310	0
477	20231129	110500	6892950	19310	19310	19310	19310	0
478	20231129	110400	6892950	19310	19310	19310	19310	0
479	20231129	110300	6892950	19310	19310	19310	19310	0
480	20231129	110200	6892950	19310	19310	19310	19310	0
481	20231129	110100	6892950	19310	19310	19310	19310	0
482	20231129	110000	6892950	19310	19310	19310	19310	0
483	20231129	105900	6892950	19310	19310	19310	19310	0
484	20231129	105800	6892950	19310	19310	19310	19310	0
485	20231129	105700	6892950	19310	19310	19310	19310	0
486	20231129	105600	6892950	19310	19310	19310	19310	0
487	20231129	105500	6892950	19310	19310	19310	19310	0
488	20231129	105400	6892950	19310	19310	19310	19310	0
489	20231129	105300	6892950	19310	19310	19310	19310	0
490	20231129	105200	6892950	19310	19310	19310	19310	0
491	20231129	105100	6892950	19310	19310	19310	19310	4
492	20231129	105000	6815710	19300	19300	19300	19300	10
493	20231129	104900	6622710	19310	19310	19310	19310	0
494	20231129	104800	6622710	19310	19310	19310	19310	0
495	20231129	104700	6622710	19310	19310	19310	19310	0
496	20231129	104600	6622710	19310	19310	19310	19310	0
497	20231129	104500	6622710	19310	19310	19310	19310	0
498	20231129	104400	6622710	19310	19310	19310	19310	0
499	20231129	104300	6622710	19310	19310	19310	19310	0
500	20231129	104200	6622710	19310	19310	19310	19310	0
501	20231129	104100	6622710	19310	19290	19310	19290	6
502	20231129	104000	6506870	19190	19300	19300	19190	72
503	20231129	103900	5117930	19300	19300	19300	19300	0
504	20231129	103800	5117930	19300	19300	19300	19300	0
505	20231129	103700	5117930	19300	19300	19300	19300	0
506	20231129	103600	5117930	19300	19300	19300	19300	0
507	20231129	103500	5117930	19300	19300	19300	19300	1
508	20231129	103400	5098630	19300	19300	19300	19300	0
509	20231129	103300	5098630	19300	19300	19300	19300	0
510	20231129	103200	5098630	19300	19300	19300	19300	0
511	20231129	103100	5098630	19300	19300	19300	19180	5
512	20231129	103000	5002490	19300	19300	19300	19300	0
513	20231129	102900	5002490	19300	19300	19300	19300	0
514	20231129	102800	5002490	19300	19290	19300	19290	13
515	20231129	102700	4751670	19180	19180	19180	19180	0
516	20231129	102600	4751670	19180	19180	19180	19180	0
517	20231129	102500	4751670	19180	19180	19180	19180	0
518	20231129	102400	4751670	19180	19180	19180	19180	0
519	20231129	102300	4751670	19180	19190	19190	19180	23
520	20231129	102200	4310520	19180	19180	19180	19180	0
521	20231129	102100	4310520	19180	19180	19180	19180	0
522	20231129	102000	4310520	19180	19180	19180	19180	0
523	20231129	101900	4310520	19180	19290	19290	19180	99
524	20231129	101800	2408220	19300	19300	19300	19300	0
525	20231129	101700	2408220	19300	19300	19300	19300	1
526	20231129	101600	2388920	19290	19290	19290	19290	0
527	20231129	101500	2388920	19290	19290	19290	19290	10
528	20231129	101400	2196020	19290	19290	19290	19290	0
529	20231129	101300	2196020	19290	19290	19290	19290	1
530	20231129	101200	2176730	19290	19290	19290	19290	0
531	20231129	101100	2176730	19290	19290	19290	19290	0
532	20231129	101000	2176730	19290	19290	19290	19290	0
533	20231129	100900	2176730	19290	19290	19290	19290	0
534	20231129	100800	2176730	19290	19290	19290	19290	0
535	20231129	100700	2176730	19290	19290	19290	19290	0
536	20231129	100600	2176730	19290	19290	19290	19290	0
537	20231129	100500	2176730	19290	19290	19290	19290	0
538	20231129	100400	2176730	19290	19290	19290	19290	0
539	20231129	100300	2176730	19290	19290	19290	19290	0
540	20231129	100200	2176730	19290	19290	19290	19290	0
541	20231129	100100	2176730	19290	19290	19290	19290	0
542	20231129	100000	2176730	19290	19290	19290	19290	0
543	20231129	095900	2176730	19290	19290	19290	19290	0
544	20231129	095800	2176730	19290	19290	19290	19290	0
545	20231129	095700	2176730	19290	19290	19290	19290	0
546	20231129	095600	2176730	19290	19290	19290	19290	0
547	20231129	095500	2176730	19290	19290	19290	19290	0
548	20231129	095400	2176730	19290	19290	19290	19290	2
549	20231129	095300	2138150	19290	19290	19290	19290	0
550	20231129	095200	2138150	19290	19290	19290	19290	0
551	20231129	095100	2138150	19290	19290	19290	19290	0
552	20231129	095000	2138150	19290	19290	19290	19290	0
553	20231129	094900	2138150	19290	19290	19290	19290	0
554	20231129	094800	2138150	19290	19290	19290	19290	0
555	20231129	094700	2138150	19290	19290	19290	19290	0
556	20231129	094600	2138150	19290	19260	19290	19260	3
557	20231129	094500	2080320	19260	19260	19260	19260	5
558	20231129	094400	1984020	19260	19260	19260	19200	9
559	20231129	094300	1810800	19200	19200	19200	19200	0
560	20231129	094200	1810800	19200	19200	19200	19200	0
561	20231129	094100	1810800	19200	19200	19200	19200	0
562	20231129	094000	1810800	19200	19200	19200	19200	0
563	20231129	093900	1810800	19200	19200	19200	19200	0
564	20231129	093800	1810800	19200	19200	19200	19200	0
565	20231129	093700	1810800	19200	19200	19200	19200	0
566	20231129	093600	1810800	19200	19200	19200	19200	0
567	20231129	093500	1810800	19200	19200	19200	19200	0
568	20231129	093400	1810800	19200	19200	19200	19200	0
569	20231129	093300	1810800	19200	19200	19200	19200	14
570	20231129	093200	1542000	19200	19200	19200	19200	0
571	20231129	093100	1542000	19200	19200	19200	19200	0
572	20231129	093000	1542000	19200	19200	19200	19200	0
573	20231129	092900	1542000	19200	19200	19200	19200	0
574	20231129	092800	1542000	19200	19200	19200	19200	0
575	20231129	092700	1542000	19200	19200	19200	19200	0
576	20231129	092600	1542000	19200	19200	19200	19200	1
577	20231129	092500	1522800	19210	19210	19210	19210	2
578	20231129	092400	1484380	19270	19270	19270	19270	0
579	20231129	092300	1484380	19270	19270	19270	19270	0
580	20231129	092200	1484380	19270	19270	19270	19270	0
581	20231129	092100	1484380	19270	19270	19270	19270	0
582	20231129	092000	1484380	19270	19270	19270	19270	0
583	20231129	091900	1484380	19270	19270	19270	19270	0
584	20231129	091800	1484380	19270	19270	19270	19270	0
585	20231129	091700	1484380	19270	19270	19270	19270	0
586	20231129	091600	1484380	19270	19180	19270	19180	4
587	20231129	091500	1407390	19250	19250	19250	19250	0
588	20231129	091400	1407390	19250	19250	19250	19250	0
589	20231129	091300	1407390	19250	19250	19250	19250	4
590	20231129	091200	1330390	19250	19270	19270	19250	43
591	20231129	091100	502040	19270	19290	19290	19270	21
592	20231129	091000	97120	19280	19280	19280	19280	0
593	20231129	090900	97120	19280	19280	19280	19280	3
594	20231129	090800	39280	19640	19640	19640	19640	0
595	20231129	090700	39280	19640	19640	19640	19640	0
596	20231129	090600	39280	19640	19640	19640	19640	0
597	20231129	090500	39280	19640	19640	19640	19640	0
598	20231129	090400	39280	19640	19640	19640	19640	0
599	20231129	090300	39280	19640	19640	19640	19640	0
600	20231129	090200	39280	19640	19640	19640	19640	0
601	20231129	090100	39280	19640	19640	19640	19640	0
602	20231129	090000	39280	19640	19640	19640	19640	2