KissMeData/065710/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	193100	92729140	19040	19040	19040	19040	7
3	20231122	193000	92729140	19040	19040	19040	19040	0
4	20231122	192900	92729140	19040	19040	19040	19040	0
5	20231122	192800	92729140	19040	19040	19040	19040	0
6	20231122	192700	92729140	19040	19040	19040	19040	0
7	20231122	192600	92729140	19040	19040	19040	19040	0
8	20231122	192500	92729140	19040	19040	19040	19040	0
9	20231122	192400	92729140	19040	19040	19040	19040	0
10	20231122	192300	92729140	19040	19040	19040	19040	0
11	20231122	192200	92729140	19040	19040	19040	19040	0
12	20231122	192100	92729140	19040	19040	19040	19040	0
13	20231122	192000	92729140	19040	19040	19040	19040	0
14	20231122	191900	92729140	19040	19040	19040	19040	0
15	20231122	191800	92729140	19040	19040	19040	19040	0
16	20231122	191700	92729140	19040	19040	19040	19040	0
17	20231122	191600	92729140	19040	19040	19040	19040	0
18	20231122	191500	92729140	19040	19040	19040	19040	0
19	20231122	191400	92729140	19040	19040	19040	19040	0
20	20231122	191300	92729140	19040	19040	19040	19040	0
21	20231122	191200	92729140	19040	19040	19040	19040	0
22	20231122	191100	92729140	19040	19040	19040	19040	0
23	20231122	191000	92729140	19040	19040	19040	19040	0
24	20231122	190900	92729140	19040	19040	19040	19040	0
25	20231122	190800	92729140	19040	19040	19040	19040	0
26	20231122	190700	92729140	19040	19040	19040	19040	0
27	20231122	190600	92729140	19040	19040	19040	19040	0
28	20231122	190500	92729140	19040	19040	19040	19040	0
29	20231122	190400	92729140	19040	19040	19040	19040	0
30	20231122	190300	92729140	19040	19040	19040	19040	0
31	20231122	190200	92729140	19040	19040	19040	19040	0
32	20231122	190100	92729140	19040	19040	19040	19040	7
33	20231122	190000	92729140	19040	19040	19040	19040	0
34	20231122	185900	92729140	19040	19040	19040	19040	0
35	20231122	185800	92729140	19040	19040	19040	19040	0
36	20231122	185700	92729140	19040	19040	19040	19040	0
37	20231122	185600	92729140	19040	19040	19040	19040	0
38	20231122	185500	92729140	19040	19040	19040	19040	0
39	20231122	185400	92729140	19040	19040	19040	19040	0
40	20231122	185300	92729140	19040	19040	19040	19040	0
41	20231122	185200	92729140	19040	19040	19040	19040	0
42	20231122	185100	92729140	19040	19040	19040	19040	0
43	20231122	185000	92729140	19040	19040	19040	19040	0
44	20231122	184900	92729140	19040	19040	19040	19040	0
45	20231122	184800	92729140	19040	19040	19040	19040	0
46	20231122	184700	92729140	19040	19040	19040	19040	0
47	20231122	184600	92729140	19040	19040	19040	19040	0
48	20231122	184500	92729140	19040	19040	19040	19040	0
49	20231122	184400	92729140	19040	19040	19040	19040	0
50	20231122	184300	92729140	19040	19040	19040	19040	0
51	20231122	184200	92729140	19040	19040	19040	19040	0
52	20231122	184100	92729140	19040	19040	19040	19040	0
53	20231122	184000	92729140	19040	19040	19040	19040	0
54	20231122	183900	92729140	19040	19040	19040	19040	0
55	20231122	183800	92729140	19040	19040	19040	19040	0
56	20231122	183700	92729140	19040	19040	19040	19040	0
57	20231122	183600	92729140	19040	19040	19040	19040	0
58	20231122	183500	92729140	19040	19040	19040	19040	0
59	20231122	183400	92729140	19040	19040	19040	19040	0
60	20231122	183300	92729140	19040	19040	19040	19040	0
61	20231122	183200	92729140	19040	19040	19040	19040	0
62	20231122	183100	92729140	19040	19040	19040	19040	7
63	20231122	183000	92729140	19040	19040	19040	19040	0
64	20231122	182900	92729140	19040	19040	19040	19040	0
65	20231122	182800	92729140	19040	19040	19040	19040	0
66	20231122	182700	92729140	19040	19040	19040	19040	0
67	20231122	182600	92729140	19040	19040	19040	19040	0
68	20231122	182500	92729140	19040	19040	19040	19040	0
69	20231122	182400	92729140	19040	19040	19040	19040	0
70	20231122	182300	92729140	19040	19040	19040	19040	0
71	20231122	182200	92729140	19040	19040	19040	19040	0
72	20231122	182100	92729140	19040	19040	19040	19040	0
73	20231122	182000	92729140	19040	19040	19040	19040	0
74	20231122	181900	92729140	19040	19040	19040	19040	0
75	20231122	181800	92729140	19040	19040	19040	19040	0
76	20231122	181700	92729140	19040	19040	19040	19040	0
77	20231122	181600	92729140	19040	19040	19040	19040	0
78	20231122	181500	92729140	19040	19040	19040	19040	0
79	20231122	181400	92729140	19040	19040	19040	19040	0
80	20231122	181300	92729140	19040	19040	19040	19040	0
81	20231122	181200	92729140	19040	19040	19040	19040	0
82	20231122	181100	92729140	19040	19040	19040	19040	0
83	20231122	181000	92729140	19040	19040	19040	19040	0
84	20231122	180900	92729140	19040	19040	19040	19040	0
85	20231122	180800	92729140	19040	19040	19040	19040	0
86	20231122	180700	92729140	19040	19040	19040	19040	0
87	20231122	180600	92729140	19040	19040	19040	19040	0
88	20231122	180500	92729140	19040	19040	19040	19040	0
89	20231122	180400	92729140	19040	19040	19040	19040	0
90	20231122	180300	92729140	19040	19040	19040	19040	0
91	20231122	180200	92729140	19040	19040	19040	19040	0
92	20231122	180100	92729140	19040	19040	19040	19040	7
93	20231122	180000	92729140	19040	19040	19040	19040	0
94	20231122	175900	92729140	19040	19040	19040	19040	0
95	20231122	175800	92729140	19040	19040	19040	19040	0
96	20231122	175700	92729140	19040	19040	19040	19040	0
97	20231122	175600	92729140	19040	19040	19040	19040	0
98	20231122	175500	92729140	19040	19040	19040	19040	0
99	20231122	175400	92729140	19040	19040	19040	19040	0
100	20231122	175300	92729140	19040	19040	19040	19040	0
101	20231122	175200	92729140	19040	19040	19040	19040	0
102	20231122	175100	92729140	19040	19040	19040	19040	0
103	20231122	175000	92729140	19040	19040	19040	19040	0
104	20231122	174900	92729140	19040	19040	19040	19040	0
105	20231122	174800	92729140	19040	19040	19040	19040	0
106	20231122	174700	92729140	19040	19040	19040	19040	0
107	20231122	174600	92729140	19040	19040	19040	19040	0
108	20231122	174500	92729140	19040	19040	19040	19040	0
109	20231122	174400	92729140	19040	19040	19040	19040	0
110	20231122	174300	92729140	19040	19040	19040	19040	0
111	20231122	174200	92729140	19040	19040	19040	19040	0
112	20231122	174100	92729140	19040	19040	19040	19040	0
113	20231122	174000	92729140	19040	19040	19040	19040	0
114	20231122	173900	92729140	19040	19040	19040	19040	0
115	20231122	173800	92729140	19040	19040	19040	19040	0
116	20231122	173700	92729140	19040	19040	19040	19040	0
117	20231122	173600	92729140	19040	19040	19040	19040	0
118	20231122	173500	92729140	19040	19040	19040	19040	0
119	20231122	173400	92729140	19040	19040	19040	19040	0
120	20231122	173300	92729140	19040	19040	19040	19040	0
121	20231122	173200	92729140	19040	19040	19040	19040	0
122	20231122	173100	92729140	19040	19040	19040	19040	7
123	20231122	173000	92729140	19040	19040	19040	19040	0
124	20231122	172900	92729140	19040	19040	19040	19040	0
125	20231122	172800	92729140	19040	19040	19040	19040	0
126	20231122	172700	92729140	19040	19040	19040	19040	0
127	20231122	172600	92729140	19040	19040	19040	19040	0
128	20231122	172500	92729140	19040	19040	19040	19040	0
129	20231122	172400	92729140	19040	19040	19040	19040	0
130	20231122	172300	92729140	19040	19040	19040	19040	0
131	20231122	172200	92729140	19040	19040	19040	19040	0
132	20231122	172100	92729140	19040	19040	19040	19040	0
133	20231122	172000	92729140	19040	19040	19040	19040	0
134	20231122	171900	92729140	19040	19040	19040	19040	0
135	20231122	171800	92729140	19040	19040	19040	19040	0
136	20231122	171700	92729140	19040	19040	19040	19040	0
137	20231122	171600	92729140	19040	19040	19040	19040	0
138	20231122	171500	92729140	19040	19040	19040	19040	0
139	20231122	171400	92729140	19040	19040	19040	19040	0
140	20231122	171300	92729140	19040	19040	19040	19040	0
141	20231122	171200	92729140	19040	19040	19040	19040	0
142	20231122	171100	92729140	19040	19040	19040	19040	0
143	20231122	171000	92729140	19040	19040	19040	19040	0
144	20231122	170900	92729140	19040	19040	19040	19040	0
145	20231122	170800	92729140	19040	19040	19040	19040	0
146	20231122	170700	92729140	19040	19040	19040	19040	0
147	20231122	170600	92729140	19040	19040	19040	19040	0
148	20231122	170500	92729140	19040	19040	19040	19040	0
149	20231122	170400	92729140	19040	19040	19040	19040	0
150	20231122	170300	92729140	19040	19040	19040	19040	0
151	20231122	170200	92729140	19040	19040	19040	19040	0
152	20231122	170100	92729140	19040	19040	19040	19040	7
153	20231122	170000	92729140	19040	19040	19040	19040	0
154	20231122	165900	92729140	19040	19040	19040	19040	0
155	20231122	165800	92729140	19040	19040	19040	19040	0
156	20231122	165700	92729140	19040	19040	19040	19040	0
157	20231122	165600	92729140	19040	19040	19040	19040	0
158	20231122	165500	92729140	19040	19040	19040	19040	0
159	20231122	165400	92729140	19040	19040	19040	19040	0
160	20231122	165300	92729140	19040	19040	19040	19040	0
161	20231122	165200	92729140	19040	19040	19040	19040	0
162	20231122	165100	92729140	19040	19040	19040	19040	0
163	20231122	165000	92729140	19040	19040	19040	19040	0
164	20231122	164900	92729140	19040	19040	19040	19040	0
165	20231122	164800	92729140	19040	19040	19040	19040	0
166	20231122	164700	92729140	19040	19040	19040	19040	0
167	20231122	164600	92729140	19040	19040	19040	19040	0
168	20231122	164500	92729140	19040	19040	19040	19040	0
169	20231122	164400	92729140	19040	19040	19040	19040	0
170	20231122	164300	92729140	19040	19040	19040	19040	0
171	20231122	164200	92729140	19040	19040	19040	19040	0
172	20231122	164100	92729140	19040	19040	19040	19040	0
173	20231122	164000	92729140	19040	19040	19040	19040	0
174	20231122	163900	92729140	19040	19040	19040	19040	0
175	20231122	163800	92729140	19040	19040	19040	19040	0
176	20231122	163700	92729140	19040	19040	19040	19040	0
177	20231122	163600	92729140	19040	19040	19040	19040	0
178	20231122	163500	92729140	19040	19040	19040	19040	0
179	20231122	163400	92729140	19040	19040	19040	19040	0
180	20231122	163300	92729140	19040	19040	19040	19040	0
181	20231122	163200	92729140	19040	19040	19040	19040	0
182	20231122	163100	92729140	19040	19040	19040	19040	7
183	20231122	163000	92729140	19040	19040	19040	19040	0
184	20231122	162900	92729140	19040	19040	19040	19040	0
185	20231122	162800	92729140	19040	19040	19040	19040	0
186	20231122	162700	92729140	19040	19040	19040	19040	0
187	20231122	162600	92729140	19040	19040	19040	19040	0
188	20231122	162500	92729140	19040	19040	19040	19040	0
189	20231122	162400	92729140	19040	19040	19040	19040	0
190	20231122	162300	92729140	19040	19040	19040	19040	0
191	20231122	162200	92729140	19040	19040	19040	19040	0
192	20231122	162100	92729140	19040	19040	19040	19040	0
193	20231122	162000	92729140	19040	19040	19040	19040	0
194	20231122	161900	92729140	19040	19040	19040	19040	0
195	20231122	161800	92729140	19040	19040	19040	19040	0
196	20231122	161700	92729140	19040	19040	19040	19040	0
197	20231122	161600	92729140	19040	19040	19040	19040	0
198	20231122	161500	92729140	19040	19040	19040	19040	0
199	20231122	161400	92729140	19040	19040	19040	19040	0
200	20231122	161300	92729140	19040	19040	19040	19040	0
201	20231122	161200	92729140	19040	19040	19040	19040	0
202	20231122	161100	92729140	19040	19040	19040	19040	0
203	20231122	161000	92729140	19040	19040	19040	19040	0
204	20231122	160900	92729140	19040	19040	19040	19040	0
205	20231122	160800	92729140	19040	19040	19040	19040	0
206	20231122	160700	92729140	19040	19040	19040	19040	0
207	20231122	160600	92729140	19040	19040	19040	19040	0
208	20231122	160500	92729140	19040	19040	19040	19040	0
209	20231122	160400	92729140	19040	19040	19040	19040	0
210	20231122	160300	92729140	19040	19040	19040	19040	0
211	20231122	160200	92729140	19040	19040	19040	19040	0
212	20231122	160100	92729140	19040	19040	19040	19040	7
213	20231122	160000	92729140	19040	19040	19040	19040	0
214	20231122	155900	92729140	19040	19040	19040	19040	0
215	20231122	155800	92729140	19040	19040	19040	19040	0
216	20231122	155700	92729140	19040	19040	19040	19040	0
217	20231122	155600	92729140	19040	19040	19040	19040	0
218	20231122	155500	92729140	19040	19040	19040	19040	0
219	20231122	155400	92729140	19040	19040	19040	19040	0
220	20231122	155300	92729140	19040	19040	19040	19040	0
221	20231122	155200	92729140	19040	19040	19040	19040	0
222	20231122	155100	92729140	19040	19040	19040	19040	0
223	20231122	155000	92729140	19040	19040	19040	19040	0
224	20231122	154900	92729140	19040	19040	19040	19040	0
225	20231122	154800	92729140	19040	19040	19040	19040	0
226	20231122	154700	92729140	19040	19040	19040	19040	0
227	20231122	154600	92729140	19040	19040	19040	19040	0
228	20231122	154500	92729140	19040	19040	19040	19040	0
229	20231122	154400	92729140	19040	19040	19040	19040	0
230	20231122	154300	92729140	19040	19040	19040	19040	0
231	20231122	154200	92729140	19040	19040	19040	19040	0
232	20231122	154100	92729140	19040	19040	19040	19040	0
233	20231122	154000	92729140	19040	19040	19040	19040	0
234	20231122	153900	92729140	19040	19040	19040	19040	0
235	20231122	153800	92729140	19040	19040	19040	19040	0
236	20231122	153700	92729140	19040	19040	19040	19040	0
237	20231122	153600	92729140	19040	19040	19040	19040	0
238	20231122	153500	92729140	19040	19040	19040	19040	0
239	20231122	153400	92729140	19040	19040	19040	19040	0
240	20231122	153300	92729140	19040	19040	19040	19040	0
241	20231122	153200	92729140	19040	19040	19040	19040	0
242	20231122	153100	92729140	19040	19040	19040	19040	7
243	20231122	153000	92729140	19040	19040	19040	19040	7
244	20231122	152900	92595860	19020	19020	19020	19020	0
245	20231122	152800	92595860	19020	19020	19020	19020	0
246	20231122	152700	92595860	19020	19020	19020	19020	0
247	20231122	152600	92595860	19020	19020	19020	19020	0
248	20231122	152500	92595860	19020	19020	19020	19020	0
249	20231122	152400	92595860	19020	19020	19020	19020	0
250	20231122	152300	92595860	19020	19020	19020	19020	0
251	20231122	152200	92595860	19020	19020	19020	19020	0
252	20231122	152100	92595860	19020	19020	19020	19020	0
253	20231122	152000	92595860	19020	19020	19020	19020	0
254	20231122	151900	92595860	19020	19020	19020	19020	5
255	20231122	151800	92500760	19020	19020	19020	19020	0
256	20231122	151700	92500760	19020	19020	19020	19020	0
257	20231122	151600	92500760	19020	19020	19020	19020	5
258	20231122	151500	92405660	19040	19040	19040	19040	0
259	20231122	151400	92405660	19040	19040	19040	19040	0
260	20231122	151300	92405660	19040	19040	19040	19040	0
261	20231122	151200	92405660	19040	19040	19040	19040	0
262	20231122	151100	92405660	19040	19020	19040	19020	3
263	20231122	151000	92348560	19040	19040	19040	19040	0
264	20231122	150900	92348560	19040	19040	19040	19040	16
265	20231122	150800	92043920	19030	19030	19030	19030	29
266	20231122	150700	91492050	19030	19010	19030	19010	21
267	20231122	150600	91092620	19010	19020	19020	19000	16
268	20231122	150500	90788450	19020	19020	19020	19020	0
269	20231122	150400	90788450	19020	19020	19020	19020	0
270	20231122	150300	90788450	19020	19020	19020	19020	1
271	20231122	150200	90769430	19040	19040	19040	19040	0
272	20231122	150100	90769430	19040	19040	19040	19040	0
273	20231122	150000	90769430	19040	19040	19040	19040	0
274	20231122	145900	90769430	19040	19040	19040	19040	0
275	20231122	145800	90769430	19040	19040	19040	19040	0
276	20231122	145700	90769430	19040	19040	19040	19040	0
277	20231122	145600	90769430	19040	19040	19040	19040	0
278	20231122	145500	90769430	19040	19040	19040	19040	4
279	20231122	145400	90693270	19030	19030	19030	19030	115
280	20231122	145300	88504820	19030	19030	19030	19030	0
281	20231122	145200	88504820	19030	19030	19030	19030	0
282	20231122	145100	88504820	19030	19030	19030	19030	0
283	20231122	145000	88504820	19030	19030	19030	19030	88
284	20231122	144900	86830180	19030	19030	19030	19030	0
285	20231122	144800	86830180	19030	19030	19030	19030	0
286	20231122	144700	86830180	19030	19030	19030	19030	0
287	20231122	144600	86830180	19030	19030	19030	19030	0
288	20231122	144500	86830180	19030	19030	19030	19030	0
289	20231122	144400	86830180	19030	19030	19030	19030	0
290	20231122	144300	86830180	19030	19030	19030	19030	0
291	20231122	144200	86830180	19030	19030	19030	19030	0
292	20231122	144100	86830180	19030	19030	19030	19030	0
293	20231122	144000	86830180	19030	19030	19030	19030	0
294	20231122	143900	86830180	19030	19030	19030	19030	0
295	20231122	143800	86830180	19030	19030	19030	19030	0
296	20231122	143700	86830180	19030	19030	19030	19030	0
297	20231122	143600	86830180	19030	19030	19030	19030	0
298	20231122	143500	86830180	19030	19030	19030	19030	0
299	20231122	143400	86830180	19030	19030	19030	19030	0
300	20231122	143300	86830180	19030	19020	19030	19020	1050
301	20231122	143200	66854990	19010	19010	19010	19010	0
302	20231122	143100	66854990	19010	19010	19010	19010	0
303	20231122	143000	66854990	19010	19010	19010	19010	0
304	20231122	142900	66854990	19010	19010	19010	19010	0
305	20231122	142800	66854990	19010	19010	19010	19010	0
306	20231122	142700	66854990	19010	19010	19010	19010	0
307	20231122	142600	66854990	19010	19010	19010	19010	0
308	20231122	142500	66854990	19010	19010	19010	19010	0
309	20231122	142400	66854990	19010	19010	19010	19010	0
310	20231122	142300	66854990	19010	19010	19010	19010	0
311	20231122	142200	66854990	19010	19010	19010	19010	0
312	20231122	142100	66854990	19010	19010	19010	19010	0
313	20231122	142000	66854990	19010	19010	19010	19010	0
314	20231122	141900	66854990	19010	19010	19010	19010	0
315	20231122	141800	66854990	19010	19010	19010	19010	0
316	20231122	141700	66854990	19010	19010	19010	19010	0
317	20231122	141600	66854990	19010	19010	19010	19010	0
318	20231122	141500	66854990	19010	19010	19010	19010	0
319	20231122	141400	66854990	19010	19010	19010	19010	0
320	20231122	141300	66854990	19010	19010	19010	19010	0
321	20231122	141200	66854990	19010	19010	19010	19010	0
322	20231122	141100	66854990	19010	19010	19010	19010	0
323	20231122	141000	66854990	19010	19010	19010	19010	0
324	20231122	140900	66854990	19010	19010	19010	19010	0
325	20231122	140800	66854990	19010	19010	19010	19010	0
326	20231122	140700	66854990	19010	19010	19010	19010	0
327	20231122	140600	66854990	19010	19010	19010	19010	0
328	20231122	140500	66854990	19010	19010	19010	19010	0
329	20231122	140400	66854990	19010	19010	19010	19010	0
330	20231122	140300	66854990	19010	19010	19010	19010	0
331	20231122	140200	66854990	19010	19010	19010	19010	0
332	20231122	140100	66854990	19010	19010	19010	19010	0
333	20231122	140000	66854990	19010	19010	19010	19010	0
334	20231122	135900	66854990	19010	19010	19010	19010	0
335	20231122	135800	66854990	19010	19010	19010	19010	0
336	20231122	135700	66854990	19010	19010	19010	19010	0
337	20231122	135600	66854990	19010	19010	19010	19010	306
338	20231122	135500	61037930	19010	19010	19010	19010	173
339	20231122	135400	57749200	19010	19010	19010	19010	0
340	20231122	135300	57749200	19010	19010	19010	19010	0
341	20231122	135200	57749200	19010	19010	19010	19010	0
342	20231122	135100	57749200	19010	19010	19010	19010	0
343	20231122	135000	57749200	19010	19010	19010	19010	0
344	20231122	134900	57749200	19010	19010	19010	19010	0
345	20231122	134800	57749200	19010	19010	19010	19010	0
346	20231122	134700	57749200	19010	19010	19010	19010	0
347	20231122	134600	57749200	19010	19010	19010	19010	0
348	20231122	134500	57749200	19010	19010	19010	19010	0
349	20231122	134400	57749200	19010	19020	19020	19010	270
350	20231122	134300	52615450	19030	19030	19030	19030	0
351	20231122	134200	52615450	19030	19030	19030	19030	0
352	20231122	134100	52615450	19030	19030	19030	19030	0
353	20231122	134000	52615450	19030	19030	19030	19030	0
354	20231122	133900	52615450	19030	19030	19030	19030	0
355	20231122	133800	52615450	19030	19030	19030	19030	0
356	20231122	133700	52615450	19030	19030	19030	19030	5
357	20231122	133600	52520300	19030	19030	19030	19030	0
358	20231122	133500	52520300	19030	19030	19030	19030	52
359	20231122	133400	51530740	19030	19030	19030	19030	31
360	20231122	133300	50940810	19030	19030	19030	19030	0
361	20231122	133200	50940810	19030	19030	19030	19030	0
362	20231122	133100	50940810	19030	19030	19030	19030	0
363	20231122	133000	50940810	19030	19030	19030	19030	0
364	20231122	132900	50940810	19030	19030	19030	19030	0
365	20231122	132800	50940810	19030	19030	19030	19030	0
366	20231122	132700	50940810	19030	19030	19030	19030	0
367	20231122	132600	50940810	19030	19030	19030	19030	0
368	20231122	132500	50940810	19030	19030	19030	19030	0
369	20231122	132400	50940810	19030	19030	19030	19030	0
370	20231122	132300	50940810	19030	19030	19030	19030	0
371	20231122	132200	50940810	19030	19030	19030	19030	0
372	20231122	132100	50940810	19030	19030	19030	19030	0
373	20231122	132000	50940810	19030	19030	19030	19030	0
374	20231122	131900	50940810	19030	19030	19030	19030	1
375	20231122	131800	50921780	19030	19030	19030	19030	0
376	20231122	131700	50921780	19030	19030	19030	19030	0
377	20231122	131600	50921780	19030	19030	19030	19030	1
378	20231122	131500	50902750	19040	19040	19040	19040	0
379	20231122	131400	50902750	19040	19040	19040	19040	0
380	20231122	131300	50902750	19040	19040	19040	19040	0
381	20231122	131200	50902750	19040	19040	19040	19040	0
382	20231122	131100	50902750	19040	19040	19040	19040	0
383	20231122	131000	50902750	19040	19040	19040	19040	0
384	20231122	130900	50902750	19040	19040	19040	19040	0
385	20231122	130800	50902750	19040	19040	19040	19040	0
386	20231122	130700	50902750	19040	19040	19040	19040	0
387	20231122	130600	50902750	19040	19040	19040	19040	0
388	20231122	130500	50902750	19040	19040	19040	19040	0
389	20231122	130400	50902750	19040	19030	19040	19030	12
390	20231122	130300	50674310	19030	19030	19030	19030	0
391	20231122	130200	50674310	19030	19030	19030	19030	0
392	20231122	130100	50674310	19030	19030	19030	19030	0
393	20231122	130000	50674310	19030	19030	19030	19030	2
394	20231122	125900	50636250	19030	19030	19030	19030	0
395	20231122	125800	50636250	19030	19030	19030	19030	25
396	20231122	125700	50160500	19030	19030	19030	19030	1
397	20231122	125600	50141470	19030	19030	19030	19030	0
398	20231122	125500	50141470	19030	19030	19030	19030	0
399	20231122	125400	50141470	19030	19030	19030	19030	0
400	20231122	125300	50141470	19030	19030	19030	19030	0
401	20231122	125200	50141470	19030	19030	19030	19030	0
402	20231122	125100	50141470	19030	19030	19030	19030	0
403	20231122	125000	50141470	19030	19030	19030	19030	0
404	20231122	124900	50141470	19030	19030	19030	19030	0
405	20231122	124800	50141470	19030	19030	19030	19030	0
406	20231122	124700	50141470	19030	19030	19030	19030	0
407	20231122	124600	50141470	19030	19030	19030	19030	0
408	20231122	124500	50141470	19030	19030	19030	19030	0
409	20231122	124400	50141470	19030	19030	19030	19030	0
410	20231122	124300	50141470	19030	19030	19030	19030	0
411	20231122	124200	50141470	19030	19030	19030	19030	0
412	20231122	124100	50141470	19030	19030	19030	19030	0
413	20231122	124000	50141470	19030	19030	19030	19030	0
414	20231122	123900	50141470	19030	19030	19030	19030	0
415	20231122	123800	50141470	19030	19030	19030	19030	0
416	20231122	123700	50141470	19030	19030	19030	19030	0
417	20231122	123600	50141470	19030	19030	19030	19030	0
418	20231122	123500	50141470	19030	19030	19030	19030	1
419	20231122	123400	50122440	19030	19030	19030	19030	5
420	20231122	123300	50027290	19030	19030	19030	19030	1
421	20231122	123200	50008260	19020	19020	19020	19020	0
422	20231122	123100	50008260	19020	19020	19020	19020	0
423	20231122	123000	50008260	19020	19020	19020	19020	0
424	20231122	122900	50008260	19020	19020	19020	19020	0
425	20231122	122800	50008260	19020	19020	19020	19020	0
426	20231122	122700	50008260	19020	19020	19020	19020	0
427	20231122	122600	50008260	19020	19020	19020	19020	0
428	20231122	122500	50008260	19020	19020	19020	19020	0
429	20231122	122400	50008260	19020	19020	19020	19020	0
430	20231122	122300	50008260	19020	19020	19020	19020	0
431	20231122	122200	50008260	19020	19020	19020	19020	0
432	20231122	122100	50008260	19020	19020	19020	19020	0
433	20231122	122000	50008260	19020	19020	19020	19020	0
434	20231122	121900	50008260	19020	19020	19020	19020	0
435	20231122	121800	50008260	19020	19020	19020	19020	0
436	20231122	121700	50008260	19020	19020	19020	19020	0
437	20231122	121600	50008260	19020	19020	19020	19020	0
438	20231122	121500	50008260	19020	19020	19020	19020	0
439	20231122	121400	50008260	19020	19020	19020	19020	0
440	20231122	121300	50008260	19020	19020	19020	19020	0
441	20231122	121200	50008260	19020	19020	19020	19020	0
442	20231122	121100	50008260	19020	19020	19020	19020	0
443	20231122	121000	50008260	19020	19020	19020	19020	0
444	20231122	120900	50008260	19020	19020	19020	19020	0
445	20231122	120800	50008260	19020	19020	19020	19020	972
446	20231122	120700	31520820	19020	19020	19020	19020	0
447	20231122	120600	31520820	19020	19020	19020	19020	0
448	20231122	120500	31520820	19020	19020	19020	19020	0
449	20231122	120400	31520820	19020	19020	19020	19020	0
450	20231122	120300	31520820	19020	19020	19020	19020	0
451	20231122	120200	31520820	19020	19020	19020	19020	0
452	20231122	120100	31520820	19020	19020	19020	19020	200
453	20231122	120000	27716820	19020	19020	19020	19020	300
454	20231122	115900	22010820	19020	19020	19020	19020	0
455	20231122	115800	22010820	19020	19020	19020	19020	0
456	20231122	115700	22010820	19020	19020	19020	19020	0
457	20231122	115600	22010820	19020	19020	19020	19020	0
458	20231122	115500	22010820	19020	19020	19020	19020	0
459	20231122	115400	22010820	19020	19020	19020	19020	0
460	20231122	115300	22010820	19020	19020	19020	19020	0
461	20231122	115200	22010820	19020	19020	19020	19020	50
462	20231122	115100	21059820	19010	19010	19010	19010	0
463	20231122	115000	21059820	19010	19010	19010	19010	0
464	20231122	114900	21059820	19010	19010	19010	19010	0
465	20231122	114800	21059820	19010	19010	19010	19010	0
466	20231122	114700	21059820	19010	19010	19010	19010	0
467	20231122	114600	21059820	19010	19010	19010	19010	0
468	20231122	114500	21059820	19010	19010	19010	19010	0
469	20231122	114400	21059820	19010	19010	19010	19010	0
470	20231122	114300	21059820	19010	19010	19010	19010	0
471	20231122	114200	21059820	19010	19010	19010	19010	0
472	20231122	114100	21059820	19010	19010	19010	19010	0
473	20231122	114000	21059820	19010	19010	19010	19010	0
474	20231122	113900	21059820	19010	19010	19010	19010	0
475	20231122	113800	21059820	19010	19010	19010	19010	0
476	20231122	113700	21059820	19010	19010	19010	19010	7
477	20231122	113600	20926750	19020	19020	19020	19020	0
478	20231122	113500	20926750	19020	19020	19020	19020	0
479	20231122	113400	20926750	19020	19020	19020	19020	0
480	20231122	113300	20926750	19020	19020	19020	19020	0
481	20231122	113200	20926750	19020	19020	19020	19020	0
482	20231122	113100	20926750	19020	19020	19020	19020	0
483	20231122	113000	20926750	19020	19020	19020	19020	0
484	20231122	112900	20926750	19020	19020	19020	19020	0
485	20231122	112800	20926750	19020	19020	19020	19020	0
486	20231122	112700	20926750	19020	19020	19020	19020	0
487	20231122	112600	20926750	19020	19020	19020	19020	0
488	20231122	112500	20926750	19020	19020	19020	19020	0
489	20231122	112400	20926750	19020	19020	19020	19020	0
490	20231122	112300	20926750	19020	19020	19020	19020	0
491	20231122	112200	20926750	19020	19020	19020	19020	0
492	20231122	112100	20926750	19020	19020	19020	19020	0
493	20231122	112000	20926750	19020	19020	19020	19020	0
494	20231122	111900	20926750	19020	19020	19020	19020	0
495	20231122	111800	20926750	19020	19020	19020	19020	0
496	20231122	111700	20926750	19020	19020	19020	19020	0
497	20231122	111600	20926750	19020	19020	19020	19020	0
498	20231122	111500	20926750	19020	19020	19020	19020	0
499	20231122	111400	20926750	19020	19020	19020	19020	0
500	20231122	111300	20926750	19020	19020	19020	19020	0
501	20231122	111200	20926750	19020	19020	19020	19020	0
502	20231122	111100	20926750	19020	19020	19020	19020	28
503	20231122	111000	20394190	19020	19020	19020	19020	69
504	20231122	110900	19081810	19030	19030	19030	19030	0
505	20231122	110800	19081810	19030	19030	19030	19030	0
506	20231122	110700	19081810	19030	19030	19030	19030	0
507	20231122	110600	19081810	19030	19030	19030	19030	0
508	20231122	110500	19081810	19030	19030	19030	19030	0
509	20231122	110400	19081810	19030	19030	19030	19030	0
510	20231122	110300	19081810	19030	19030	19030	19030	1
511	20231122	110200	19062780	19030	19030	19030	19030	0
512	20231122	110100	19062780	19030	19030	19030	19030	0
513	20231122	110000	19062780	19030	19030	19030	19030	5
514	20231122	105900	18967630	19020	19020	19020	19020	0
515	20231122	105800	18967630	19020	19020	19020	19020	0
516	20231122	105700	18967630	19020	19020	19020	19020	0
517	20231122	105600	18967630	19020	19020	19020	19020	0
518	20231122	105500	18967630	19020	19020	19020	19020	0
519	20231122	105400	18967630	19020	19020	19020	19020	0
520	20231122	105300	18967630	19020	19020	19020	19020	0
521	20231122	105200	18967630	19020	19020	19020	19020	0
522	20231122	105100	18967630	19020	19020	19020	19020	0
523	20231122	105000	18967630	19020	19020	19020	19020	0
524	20231122	104900	18967630	19020	19020	19020	19020	0
525	20231122	104800	18967630	19020	19020	19020	19020	0
526	20231122	104700	18967630	19020	19020	19020	19020	0
527	20231122	104600	18967630	19020	19020	19020	19020	0
528	20231122	104500	18967630	19020	19020	19020	19020	0
529	20231122	104400	18967630	19020	19020	19020	19020	0
530	20231122	104300	18967630	19020	19020	19020	19020	0
531	20231122	104200	18967630	19020	19020	19020	19020	0
532	20231122	104100	18967630	19020	19020	19020	19020	0
533	20231122	104000	18967630	19020	19020	19020	19020	1
534	20231122	103900	18948610	19030	19030	19030	19030	0
535	20231122	103800	18948610	19030	19030	19030	19030	0
536	20231122	103700	18948610	19030	19030	19030	19030	0
537	20231122	103600	18948610	19030	19030	19030	19030	0
538	20231122	103500	18948610	19030	19030	19030	19030	0
539	20231122	103400	18948610	19030	19030	19030	19030	0
540	20231122	103300	18948610	19030	19030	19030	19030	0
541	20231122	103200	18948610	19030	19030	19030	19030	0
542	20231122	103100	18948610	19030	19030	19030	19030	0
543	20231122	103000	18948610	19030	19030	19030	19030	0
544	20231122	102900	18948610	19030	19030	19030	19030	0
545	20231122	102800	18948610	19030	19030	19030	19030	0
546	20231122	102700	18948610	19030	19030	19030	19030	0
547	20231122	102600	18948610	19030	19030	19030	19030	0
548	20231122	102500	18948610	19030	19030	19030	19030	1
549	20231122	102400	18929580	19030	19030	19030	19030	0
550	20231122	102300	18929580	19030	19030	19030	19030	0
551	20231122	102200	18929580	19030	19030	19030	19030	1
552	20231122	102100	18910550	19020	19020	19020	19020	1
553	20231122	102000	18891530	19030	19030	19030	19030	52
554	20231122	101900	17901970	19020	19020	19020	19020	0
555	20231122	101800	17901970	19020	19020	19020	19020	1
556	20231122	101700	17882950	19020	19020	19020	19020	0
557	20231122	101600	17882950	19020	19020	19020	19020	1
558	20231122	101500	17863930	19020	19020	19020	19020	1
559	20231122	101400	17844910	19020	19020	19020	19020	6
560	20231122	101300	17730790	19010	19010	19010	19010	0
561	20231122	101200	17730790	19010	19010	19010	19010	0
562	20231122	101100	17730790	19010	19010	19010	19010	0
563	20231122	101000	17730790	19010	19010	19010	19010	0
564	20231122	100900	17730790	19010	19010	19010	19010	0
565	20231122	100800	17730790	19010	19010	19010	19010	0
566	20231122	100700	17730790	19010	19010	19010	19010	0
567	20231122	100600	17730790	19010	19010	19010	19010	0
568	20231122	100500	17730790	19010	19010	19010	19010	0
569	20231122	100400	17730790	19010	19010	19010	19010	0
570	20231122	100300	17730790	19010	19010	19010	19010	0
571	20231122	100200	17730790	19010	19010	19010	19010	0
572	20231122	100100	17730790	19010	19010	19010	19010	0
573	20231122	100000	17730790	19010	19010	19010	19010	0
574	20231122	095900	17730790	19010	19010	19010	19010	0
575	20231122	095800	17730790	19010	19010	19010	19010	0
576	20231122	095700	17730790	19010	19010	19010	19010	0
577	20231122	095600	17730790	19010	19010	19010	19010	0
578	20231122	095500	17730790	19010	19010	19010	19010	0
579	20231122	095400	17730790	19010	19010	19010	19010	189
580	20231122	095300	14137900	19000	19000	19000	19000	0
581	20231122	095200	14137900	19000	19000	19000	19000	0
582	20231122	095100	14137900	19000	19000	19000	19000	0
583	20231122	095000	14137900	19000	19000	19000	19000	0
584	20231122	094900	14137900	19000	19000	19000	19000	0
585	20231122	094800	14137900	19000	19000	19000	19000	0
586	20231122	094700	14137900	19000	19000	19000	19000	0
587	20231122	094600	14137900	19000	19000	19000	19000	5
588	20231122	094500	14042900	19010	19010	19010	19010	0
589	20231122	094400	14042900	19010	19010	19010	19010	10
590	20231122	094300	13852800	19010	19010	19010	19010	1
591	20231122	094200	13833790	19020	19020	19020	19020	0
592	20231122	094100	13833790	19020	19020	19020	19020	5
593	20231122	094000	13738690	19020	19020	19020	19020	0
594	20231122	093900	13738690	19020	19020	19020	19020	0
595	20231122	093800	13738690	19020	19020	19020	19020	0
596	20231122	093700	13738690	19020	19020	19020	19020	0
597	20231122	093600	13738690	19020	19020	19020	19020	0
598	20231122	093500	13738690	19020	19020	19020	19020	0
599	20231122	093400	13738690	19020	19020	19020	19020	0
600	20231122	093300	13738690	19020	19020	19020	19020	0
601	20231122	093200	13738690	19020	19020	19020	19020	2
602	20231122	093100	13700650	19020	19020	19020	19020	1
603	20231122	093000	13681630	19030	19030	19030	19030	0
604	20231122	092900	13681630	19030	19030	19030	19030	0
605	20231122	092800	13681630	19030	19030	19030	19030	0
606	20231122	092700	13681630	19030	19030	19030	19030	0
607	20231122	092600	13681630	19030	19030	19030	19030	0
608	20231122	092500	13681630	19030	19030	19030	19030	0
609	20231122	092400	13681630	19030	19030	19030	19030	0
610	20231122	092300	13681630	19030	19030	19030	19030	1
611	20231122	092200	13662600	19000	19000	19000	19000	0
612	20231122	092100	13662600	19000	19000	19000	19000	0
613	20231122	092000	13662600	19000	19000	19000	19000	0
614	20231122	091900	13662600	19000	19000	19000	19000	0
615	20231122	091800	13662600	19000	19000	19000	19000	0
616	20231122	091700	13662600	19000	19000	19000	19000	0
617	20231122	091600	13662600	19000	19000	19000	19000	0
618	20231122	091500	13662600	19000	19000	19000	19000	0
619	20231122	091400	13662600	19000	19000	19000	19000	0
620	20231122	091300	13662600	19000	19000	19000	19000	0
621	20231122	091200	13662600	19000	19000	19000	19000	39
622	20231122	091100	12921600	19000	19000	19000	19000	0
623	20231122	091000	12921600	19000	19000	19000	19000	0
624	20231122	090900	12921600	19000	19000	19000	19000	1
625	20231122	090800	12902600	19000	19000	19000	19000	51
626	20231122	090700	11933600	19000	19000	19000	19000	0
627	20231122	090600	11933600	19000	19000	19000	19000	0
628	20231122	090500	11933600	19000	19000	19000	19000	1
629	20231122	090400	11914600	19000	19000	19000	19000	0
630	20231122	090300	11914600	19000	19040	19040	19000	625
631	20231122	090200	38100	19050	19050	19050	19050	0
632	20231122	090100	38100	19050	19050	19050	19050	0
633	20231122	090000	38100	19050	19050	19050	19050	2