KissMeData/065710/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	194100	37034860	19040	19040	19040	19040	3
3	20231127	194000	37034860	19040	19040	19040	19040	0
4	20231127	193900	37034860	19040	19040	19040	19040	0
5	20231127	193800	37034860	19040	19040	19040	19040	0
6	20231127	193700	37034860	19040	19040	19040	19040	0
7	20231127	193600	37034860	19040	19040	19040	19040	0
8	20231127	193500	37034860	19040	19040	19040	19040	0
9	20231127	193400	37034860	19040	19040	19040	19040	0
10	20231127	193300	37034860	19040	19040	19040	19040	0
11	20231127	193200	37034860	19040	19040	19040	19040	0
12	20231127	193100	37034860	19040	19040	19040	19040	0
13	20231127	193000	37034860	19040	19040	19040	19040	0
14	20231127	192900	37034860	19040	19040	19040	19040	0
15	20231127	192800	37034860	19040	19040	19040	19040	0
16	20231127	192700	37034860	19040	19040	19040	19040	0
17	20231127	192600	37034860	19040	19040	19040	19040	0
18	20231127	192500	37034860	19040	19040	19040	19040	0
19	20231127	192400	37034860	19040	19040	19040	19040	0
20	20231127	192300	37034860	19040	19040	19040	19040	0
21	20231127	192200	37034860	19040	19040	19040	19040	0
22	20231127	192100	37034860	19040	19040	19040	19040	0
23	20231127	192000	37034860	19040	19040	19040	19040	0
24	20231127	191900	37034860	19040	19040	19040	19040	0
25	20231127	191800	37034860	19040	19040	19040	19040	0
26	20231127	191700	37034860	19040	19040	19040	19040	0
27	20231127	191600	37034860	19040	19040	19040	19040	0
28	20231127	191500	37034860	19040	19040	19040	19040	0
29	20231127	191400	37034860	19040	19040	19040	19040	0
30	20231127	191300	37034860	19040	19040	19040	19040	0
31	20231127	191200	37034860	19040	19040	19040	19040	0
32	20231127	191100	37034860	19040	19040	19040	19040	3
33	20231127	191000	37034860	19040	19040	19040	19040	0
34	20231127	190900	37034860	19040	19040	19040	19040	0
35	20231127	190800	37034860	19040	19040	19040	19040	0
36	20231127	190700	37034860	19040	19040	19040	19040	0
37	20231127	190600	37034860	19040	19040	19040	19040	0
38	20231127	190500	37034860	19040	19040	19040	19040	0
39	20231127	190400	37034860	19040	19040	19040	19040	0
40	20231127	190300	37034860	19040	19040	19040	19040	0
41	20231127	190200	37034860	19040	19040	19040	19040	0
42	20231127	190100	37034860	19040	19040	19040	19040	0
43	20231127	190000	37034860	19040	19040	19040	19040	0
44	20231127	185900	37034860	19040	19040	19040	19040	0
45	20231127	185800	37034860	19040	19040	19040	19040	0
46	20231127	185700	37034860	19040	19040	19040	19040	0
47	20231127	185600	37034860	19040	19040	19040	19040	0
48	20231127	185500	37034860	19040	19040	19040	19040	0
49	20231127	185400	37034860	19040	19040	19040	19040	0
50	20231127	185300	37034860	19040	19040	19040	19040	0
51	20231127	185200	37034860	19040	19040	19040	19040	0
52	20231127	185100	37034860	19040	19040	19040	19040	0
53	20231127	185000	37034860	19040	19040	19040	19040	0
54	20231127	184900	37034860	19040	19040	19040	19040	0
55	20231127	184800	37034860	19040	19040	19040	19040	0
56	20231127	184700	37034860	19040	19040	19040	19040	0
57	20231127	184600	37034860	19040	19040	19040	19040	0
58	20231127	184500	37034860	19040	19040	19040	19040	0
59	20231127	184400	37034860	19040	19040	19040	19040	0
60	20231127	184300	37034860	19040	19040	19040	19040	0
61	20231127	184200	37034860	19040	19040	19040	19040	0
62	20231127	184100	37034860	19040	19040	19040	19040	3
63	20231127	184000	37034860	19040	19040	19040	19040	0
64	20231127	183900	37034860	19040	19040	19040	19040	0
65	20231127	183800	37034860	19040	19040	19040	19040	0
66	20231127	183700	37034860	19040	19040	19040	19040	0
67	20231127	183600	37034860	19040	19040	19040	19040	0
68	20231127	183500	37034860	19040	19040	19040	19040	0
69	20231127	183400	37034860	19040	19040	19040	19040	0
70	20231127	183300	37034860	19040	19040	19040	19040	0
71	20231127	183200	37034860	19040	19040	19040	19040	0
72	20231127	183100	37034860	19040	19040	19040	19040	0
73	20231127	183000	37034860	19040	19040	19040	19040	0
74	20231127	182900	37034860	19040	19040	19040	19040	0
75	20231127	182800	37034860	19040	19040	19040	19040	0
76	20231127	182700	37034860	19040	19040	19040	19040	0
77	20231127	182600	37034860	19040	19040	19040	19040	0
78	20231127	182500	37034860	19040	19040	19040	19040	0
79	20231127	182400	37034860	19040	19040	19040	19040	0
80	20231127	182300	37034860	19040	19040	19040	19040	0
81	20231127	182200	37034860	19040	19040	19040	19040	0
82	20231127	182100	37034860	19040	19040	19040	19040	0
83	20231127	182000	37034860	19040	19040	19040	19040	0
84	20231127	181900	37034860	19040	19040	19040	19040	0
85	20231127	181800	37034860	19040	19040	19040	19040	0
86	20231127	181700	37034860	19040	19040	19040	19040	0
87	20231127	181600	37034860	19040	19040	19040	19040	0
88	20231127	181500	37034860	19040	19040	19040	19040	0
89	20231127	181400	37034860	19040	19040	19040	19040	0
90	20231127	181300	37034860	19040	19040	19040	19040	0
91	20231127	181200	37034860	19040	19040	19040	19040	0
92	20231127	181100	37034860	19040	19040	19040	19040	3
93	20231127	181000	37034860	19040	19040	19040	19040	0
94	20231127	180900	37034860	19040	19040	19040	19040	0
95	20231127	180800	37034860	19040	19040	19040	19040	0
96	20231127	180700	37034860	19040	19040	19040	19040	0
97	20231127	180600	37034860	19040	19040	19040	19040	0
98	20231127	180500	37034860	19040	19040	19040	19040	0
99	20231127	180400	37034860	19040	19040	19040	19040	0
100	20231127	180300	37034860	19040	19040	19040	19040	0
101	20231127	180200	37034860	19040	19040	19040	19040	0
102	20231127	180100	37034860	19040	19040	19040	19040	0
103	20231127	180000	37034860	19040	19040	19040	19040	0
104	20231127	175900	37034860	19040	19040	19040	19040	0
105	20231127	175800	37034860	19040	19040	19040	19040	0
106	20231127	175700	37034860	19040	19040	19040	19040	0
107	20231127	175600	37034860	19040	19040	19040	19040	0
108	20231127	175500	37034860	19040	19040	19040	19040	0
109	20231127	175400	37034860	19040	19040	19040	19040	0
110	20231127	175300	37034860	19040	19040	19040	19040	0
111	20231127	175200	37034860	19040	19040	19040	19040	0
112	20231127	175100	37034860	19040	19040	19040	19040	0
113	20231127	175000	37034860	19040	19040	19040	19040	0
114	20231127	174900	37034860	19040	19040	19040	19040	0
115	20231127	174800	37034860	19040	19040	19040	19040	0
116	20231127	174700	37034860	19040	19040	19040	19040	0
117	20231127	174600	37034860	19040	19040	19040	19040	0
118	20231127	174500	37034860	19040	19040	19040	19040	0
119	20231127	174400	37034860	19040	19040	19040	19040	0
120	20231127	174300	37034860	19040	19040	19040	19040	0
121	20231127	174200	37034860	19040	19040	19040	19040	0
122	20231127	174100	37034860	19040	19040	19040	19040	3
123	20231127	174000	37034860	19040	19040	19040	19040	0
124	20231127	173900	37034860	19040	19040	19040	19040	0
125	20231127	173800	37034860	19040	19040	19040	19040	0
126	20231127	173700	37034860	19040	19040	19040	19040	0
127	20231127	173600	37034860	19040	19040	19040	19040	0
128	20231127	173500	37034860	19040	19040	19040	19040	0
129	20231127	173400	37034860	19040	19040	19040	19040	0
130	20231127	173300	37034860	19040	19040	19040	19040	0
131	20231127	173200	37034860	19040	19040	19040	19040	0
132	20231127	173100	37034860	19040	19040	19040	19040	0
133	20231127	173000	37034860	19040	19040	19040	19040	0
134	20231127	172900	37034860	19040	19040	19040	19040	0
135	20231127	172800	37034860	19040	19040	19040	19040	0
136	20231127	172700	37034860	19040	19040	19040	19040	0
137	20231127	172600	37034860	19040	19040	19040	19040	0
138	20231127	172500	37034860	19040	19040	19040	19040	0
139	20231127	172400	37034860	19040	19040	19040	19040	0
140	20231127	172300	37034860	19040	19040	19040	19040	0
141	20231127	172200	37034860	19040	19040	19040	19040	0
142	20231127	172100	37034860	19040	19040	19040	19040	0
143	20231127	172000	37034860	19040	19040	19040	19040	0
144	20231127	171900	37034860	19040	19040	19040	19040	0
145	20231127	171800	37034860	19040	19040	19040	19040	0
146	20231127	171700	37034860	19040	19040	19040	19040	0
147	20231127	171600	37034860	19040	19040	19040	19040	0
148	20231127	171500	37034860	19040	19040	19040	19040	0
149	20231127	171400	37034860	19040	19040	19040	19040	0
150	20231127	171300	37034860	19040	19040	19040	19040	0
151	20231127	171200	37034860	19040	19040	19040	19040	0
152	20231127	171100	37034860	19040	19040	19040	19040	3
153	20231127	171000	37034860	19040	19040	19040	19040	0
154	20231127	170900	37034860	19040	19040	19040	19040	0
155	20231127	170800	37034860	19040	19040	19040	19040	0
156	20231127	170700	37034860	19040	19040	19040	19040	0
157	20231127	170600	37034860	19040	19040	19040	19040	0
158	20231127	170500	37034860	19040	19040	19040	19040	0
159	20231127	170400	37034860	19040	19040	19040	19040	0
160	20231127	170300	37034860	19040	19040	19040	19040	0
161	20231127	170200	37034860	19040	19040	19040	19040	0
162	20231127	170100	37034860	19040	19040	19040	19040	0
163	20231127	170000	37034860	19040	19040	19040	19040	0
164	20231127	165900	37034860	19040	19040	19040	19040	0
165	20231127	165800	37034860	19040	19040	19040	19040	0
166	20231127	165700	37034860	19040	19040	19040	19040	0
167	20231127	165600	37034860	19040	19040	19040	19040	0
168	20231127	165500	37034860	19040	19040	19040	19040	0
169	20231127	165400	37034860	19040	19040	19040	19040	0
170	20231127	165300	37034860	19040	19040	19040	19040	0
171	20231127	165200	37034860	19040	19040	19040	19040	0
172	20231127	165100	37034860	19040	19040	19040	19040	0
173	20231127	165000	37034860	19040	19040	19040	19040	0
174	20231127	164900	37034860	19040	19040	19040	19040	0
175	20231127	164800	37034860	19040	19040	19040	19040	0
176	20231127	164700	37034860	19040	19040	19040	19040	0
177	20231127	164600	37034860	19040	19040	19040	19040	0
178	20231127	164500	37034860	19040	19040	19040	19040	0
179	20231127	164400	37034860	19040	19040	19040	19040	0
180	20231127	164300	37034860	19040	19040	19040	19040	0
181	20231127	164200	37034860	19040	19040	19040	19040	0
182	20231127	164100	37034860	19040	19040	19040	19040	3
183	20231127	164000	37034860	19040	19040	19040	19040	0
184	20231127	163900	37034860	19040	19040	19040	19040	0
185	20231127	163800	37034860	19040	19040	19040	19040	0
186	20231127	163700	37034860	19040	19040	19040	19040	0
187	20231127	163600	37034860	19040	19040	19040	19040	0
188	20231127	163500	37034860	19040	19040	19040	19040	0
189	20231127	163400	37034860	19040	19040	19040	19040	0
190	20231127	163300	37034860	19040	19040	19040	19040	0
191	20231127	163200	37034860	19040	19040	19040	19040	0
192	20231127	163100	37034860	19040	19040	19040	19040	0
193	20231127	163000	37034860	19040	19040	19040	19040	0
194	20231127	162900	37034860	19040	19040	19040	19040	0
195	20231127	162800	37034860	19040	19040	19040	19040	0
196	20231127	162700	37034860	19040	19040	19040	19040	0
197	20231127	162600	37034860	19040	19040	19040	19040	0
198	20231127	162500	37034860	19040	19040	19040	19040	0
199	20231127	162400	37034860	19040	19040	19040	19040	0
200	20231127	162300	37034860	19040	19040	19040	19040	0
201	20231127	162200	37034860	19040	19040	19040	19040	0
202	20231127	162100	37034860	19040	19040	19040	19040	0
203	20231127	162000	37034860	19040	19040	19040	19040	0
204	20231127	161900	37034860	19040	19040	19040	19040	0
205	20231127	161800	37034860	19040	19040	19040	19040	0
206	20231127	161700	37034860	19040	19040	19040	19040	0
207	20231127	161600	37034860	19040	19040	19040	19040	0
208	20231127	161500	37034860	19040	19040	19040	19040	0
209	20231127	161400	37034860	19040	19040	19040	19040	0
210	20231127	161300	37034860	19040	19040	19040	19040	0
211	20231127	161200	37034860	19040	19040	19040	19040	0
212	20231127	161100	37034860	19040	19040	19040	19040	3
213	20231127	161000	37034860	19040	19040	19040	19040	0
214	20231127	160900	37034860	19040	19040	19040	19040	0
215	20231127	160800	37034860	19040	19040	19040	19040	0
216	20231127	160700	37034860	19040	19040	19040	19040	0
217	20231127	160600	37034860	19040	19040	19040	19040	0
218	20231127	160500	37034860	19040	19040	19040	19040	0
219	20231127	160400	37034860	19040	19040	19040	19040	0
220	20231127	160300	37034860	19040	19040	19040	19040	0
221	20231127	160200	37034860	19040	19040	19040	19040	0
222	20231127	160100	37034860	19040	19040	19040	19040	0
223	20231127	160000	37034860	19040	19040	19040	19040	0
224	20231127	155900	37034860	19040	19040	19040	19040	0
225	20231127	155800	37034860	19040	19040	19040	19040	0
226	20231127	155700	37034860	19040	19040	19040	19040	0
227	20231127	155600	37034860	19040	19040	19040	19040	0
228	20231127	155500	37034860	19040	19040	19040	19040	0
229	20231127	155400	37034860	19040	19040	19040	19040	0
230	20231127	155300	37034860	19040	19040	19040	19040	0
231	20231127	155200	37034860	19040	19040	19040	19040	0
232	20231127	155100	37034860	19040	19040	19040	19040	0
233	20231127	155000	37034860	19040	19040	19040	19040	0
234	20231127	154900	37034860	19040	19040	19040	19040	0
235	20231127	154800	37034860	19040	19040	19040	19040	0
236	20231127	154700	37034860	19040	19040	19040	19040	0
237	20231127	154600	37034860	19040	19040	19040	19040	0
238	20231127	154500	37034860	19040	19040	19040	19040	0
239	20231127	154400	37034860	19040	19040	19040	19040	0
240	20231127	154300	37034860	19040	19040	19040	19040	0
241	20231127	154200	37034860	19040	19040	19040	19040	0
242	20231127	154100	37034860	19040	19040	19040	19040	3
243	20231127	154000	37034860	19040	19040	19040	19040	0
244	20231127	153900	37034860	19040	19040	19040	19040	0
245	20231127	153800	37034860	19040	19040	19040	19040	0
246	20231127	153700	37034860	19040	19040	19040	19040	0
247	20231127	153600	37034860	19040	19040	19040	19040	0
248	20231127	153500	37034860	19040	19040	19040	19040	0
249	20231127	153400	37034860	19040	19040	19040	19040	0
250	20231127	153300	37034860	19040	19040	19040	19040	0
251	20231127	153200	37034860	19040	19040	19040	19040	0
252	20231127	153100	37034860	19040	19040	19040	19040	0
253	20231127	153000	37034860	19040	19040	19040	19040	3
254	20231127	152900	36977740	19040	19040	19040	19040	0
255	20231127	152800	36977740	19040	19040	19040	19040	0
256	20231127	152700	36977740	19040	19040	19040	19040	0
257	20231127	152600	36977740	19040	19040	19040	19040	0
258	20231127	152500	36977740	19040	19040	19040	19040	0
259	20231127	152400	36977740	19040	19040	19040	19040	0
260	20231127	152300	36977740	19040	19040	19040	19040	0
261	20231127	152200	36977740	19040	19040	19040	19040	0
262	20231127	152100	36977740	19040	19040	19040	19040	0
263	20231127	152000	36977740	19040	19040	19040	19040	0
264	20231127	151900	36977740	19040	19040	19040	19040	0
265	20231127	151800	36977740	19040	19040	19040	19040	0
266	20231127	151700	36977740	19040	19040	19040	19040	0
267	20231127	151600	36977740	19040	19040	19040	19040	0
268	20231127	151500	36977740	19040	19040	19040	19040	0
269	20231127	151400	36977740	19040	19040	19040	19040	0
270	20231127	151300	36977740	19040	19040	19040	19040	0
271	20231127	151200	36977740	19040	19040	19040	19040	0
272	20231127	151100	36977740	19040	19040	19040	19040	0
273	20231127	151000	36977740	19040	19040	19040	19040	0
274	20231127	150900	36977740	19040	19040	19040	19040	0
275	20231127	150800	36977740	19040	19040	19040	19040	0
276	20231127	150700	36977740	19040	19040	19040	19040	0
277	20231127	150600	36977740	19040	19040	19040	19040	0
278	20231127	150500	36977740	19040	19040	19040	19040	0
279	20231127	150400	36977740	19040	19040	19040	19040	0
280	20231127	150300	36977740	19040	19040	19040	19040	0
281	20231127	150200	36977740	19040	19040	19040	19040	56
282	20231127	150100	35911500	19030	19030	19030	19030	0
283	20231127	150000	35911500	19030	19030	19030	19030	55
284	20231127	145900	34864850	19030	19030	19030	19030	0
285	20231127	145800	34864850	19030	19030	19030	19030	1
286	20231127	145700	34845820	19030	19030	19030	19030	0
287	20231127	145600	34845820	19030	19030	19030	19030	0
288	20231127	145500	34845820	19030	19030	19030	19030	0
289	20231127	145400	34845820	19030	19030	19030	19030	0
290	20231127	145300	34845820	19030	19030	19030	19030	0
291	20231127	145200	34845820	19030	19030	19030	19030	10
292	20231127	145100	34655520	19030	19030	19030	19030	0
293	20231127	145000	34655520	19030	19030	19030	19030	0
294	20231127	144900	34655520	19030	19030	19030	19030	20
295	20231127	144800	34274920	19030	19030	19030	19030	0
296	20231127	144700	34274920	19030	19030	19030	19030	0
297	20231127	144600	34274920	19030	19030	19030	19030	0
298	20231127	144500	34274920	19030	19030	19030	19030	10
299	20231127	144400	34084620	19030	19030	19030	19030	0
300	20231127	144300	34084620	19030	19030	19030	19030	0
301	20231127	144200	34084620	19030	19030	19030	19030	0
302	20231127	144100	34084620	19030	19030	19030	19030	0
303	20231127	144000	34084620	19030	19030	19030	19030	0
304	20231127	143900	34084620	19030	19030	19030	19030	0
305	20231127	143800	34084620	19030	19030	19030	19030	1
306	20231127	143700	34065590	19020	19020	19020	19020	44
307	20231127	143600	33228710	19010	19010	19010	19010	0
308	20231127	143500	33228710	19010	19010	19010	19010	0
309	20231127	143400	33228710	19010	19010	19010	19010	0
310	20231127	143300	33228710	19010	19010	19010	19010	0
311	20231127	143200	33228710	19010	19010	19010	19010	0
312	20231127	143100	33228710	19010	19010	19010	19010	0
313	20231127	143000	33228710	19010	19010	19010	19010	0
314	20231127	142900	33228710	19010	19010	19010	19010	0
315	20231127	142800	33228710	19010	19010	19010	19010	0
316	20231127	142700	33228710	19010	19010	19010	19010	0
317	20231127	142600	33228710	19010	19010	19010	19010	0
318	20231127	142500	33228710	19010	19010	19010	19010	0
319	20231127	142400	33228710	19010	19010	19010	19010	0
320	20231127	142300	33228710	19010	19010	19010	19010	4
321	20231127	142200	33152670	19020	19020	19020	19020	62
322	20231127	142100	31973430	19020	19020	19020	19020	0
323	20231127	142000	31973430	19020	19020	19020	19020	0
324	20231127	141900	31973430	19020	19020	19020	19020	0
325	20231127	141800	31973430	19020	19020	19020	19020	15
326	20231127	141700	31688130	19020	19020	19020	19020	0
327	20231127	141600	31688130	19020	19020	19020	19020	0
328	20231127	141500	31688130	19020	19020	19020	19020	0
329	20231127	141400	31688130	19020	19020	19020	19020	0
330	20231127	141300	31688130	19020	19020	19020	19020	5
331	20231127	141200	31593030	19030	19030	19030	19030	0
332	20231127	141100	31593030	19030	19030	19030	19030	0
333	20231127	141000	31593030	19030	19030	19030	19030	0
334	20231127	140900	31593030	19030	19030	19030	19030	0
335	20231127	140800	31593030	19030	19030	19030	19030	3
336	20231127	140700	31535940	19030	19030	19030	19030	0
337	20231127	140600	31535940	19030	19030	19030	19030	0
338	20231127	140500	31535940	19030	19030	19030	19030	1
339	20231127	140400	31516910	19030	19030	19030	19030	0
340	20231127	140300	31516910	19030	19030	19030	19030	0
341	20231127	140200	31516910	19030	19030	19030	19030	3
342	20231127	140100	31459820	19040	19040	19040	19040	0
343	20231127	140000	31459820	19040	19040	19040	19040	0
344	20231127	135900	31459820	19040	19040	19040	19040	0
345	20231127	135800	31459820	19040	19040	19040	19040	0
346	20231127	135700	31459820	19040	19040	19040	19040	0
347	20231127	135600	31459820	19040	19040	19040	19040	0
348	20231127	135500	31459820	19040	19040	19040	19040	0
349	20231127	135400	31459820	19040	19040	19040	19040	0
350	20231127	135300	31459820	19040	19040	19040	19040	1
351	20231127	135200	31440780	19030	19030	19030	19030	0
352	20231127	135100	31440780	19030	19030	19030	19030	0
353	20231127	135000	31440780	19030	19030	19030	19030	0
354	20231127	134900	31440780	19030	19030	19030	19030	54
355	20231127	134800	30413160	19040	19040	19040	19040	0
356	20231127	134700	30413160	19040	19040	19040	19040	0
357	20231127	134600	30413160	19040	19040	19040	19040	0
358	20231127	134500	30413160	19040	19040	19040	19040	0
359	20231127	134400	30413160	19040	19040	19040	19040	0
360	20231127	134300	30413160	19040	19040	19040	19040	0
361	20231127	134200	30413160	19040	19040	19040	19040	0
362	20231127	134100	30413160	19040	19040	19040	19040	0
363	20231127	134000	30413160	19040	19040	19040	19040	0
364	20231127	133900	30413160	19040	19040	19040	19040	0
365	20231127	133800	30413160	19040	19040	19040	19040	0
366	20231127	133700	30413160	19040	19040	19040	19040	1
367	20231127	133600	30394120	19040	19040	19040	19040	1
368	20231127	133500	30375080	19040	19040	19040	19040	0
369	20231127	133400	30375080	19040	19040	19040	19040	0
370	20231127	133300	30375080	19040	19040	19040	19040	0
371	20231127	133200	30375080	19040	19040	19040	19040	0
372	20231127	133100	30375080	19040	19040	19040	19040	0
373	20231127	133000	30375080	19040	19040	19040	19040	0
374	20231127	132900	30375080	19040	19040	19040	19040	1
375	20231127	132800	30356040	19040	19040	19040	19040	20
376	20231127	132700	29975240	19030	19030	19030	19030	0
377	20231127	132600	29975240	19030	19030	19030	19030	0
378	20231127	132500	29975240	19030	19030	19030	19030	0
379	20231127	132400	29975240	19030	19030	19030	19030	0
380	20231127	132300	29975240	19030	19030	19030	19030	0
381	20231127	132200	29975240	19030	19030	19030	19030	0
382	20231127	132100	29975240	19030	19030	19030	19030	0
383	20231127	132000	29975240	19030	19030	19030	19030	0
384	20231127	131900	29975240	19030	19030	19030	19030	11
385	20231127	131800	29765910	19030	19030	19030	19030	0
386	20231127	131700	29765910	19030	19030	19030	19030	0
387	20231127	131600	29765910	19030	19030	19030	19030	0
388	20231127	131500	29765910	19030	19030	19030	19030	0
389	20231127	131400	29765910	19030	19030	19030	19030	0
390	20231127	131300	29765910	19030	19030	19030	19030	0
391	20231127	131200	29765910	19030	19030	19030	19030	0
392	20231127	131100	29765910	19030	19030	19030	19030	0
393	20231127	131000	29765910	19030	19030	19030	19030	0
394	20231127	130900	29765910	19030	19030	19030	19030	0
395	20231127	130800	29765910	19030	19030	19030	19030	0
396	20231127	130700	29765910	19030	19030	19030	19030	0
397	20231127	130600	29765910	19030	19030	19030	19030	0
398	20231127	130500	29765910	19030	19030	19030	19030	0
399	20231127	130400	29765910	19030	19030	19030	19030	0
400	20231127	130300	29765910	19030	19030	19030	19030	0
401	20231127	130200	29765910	19030	19030	19030	19030	0
402	20231127	130100	29765910	19030	19030	19030	19030	0
403	20231127	130000	29765910	19030	19030	19030	19030	0
404	20231127	125900	29765910	19030	19030	19030	19030	1
405	20231127	125800	29746880	19030	19030	19030	19030	0
406	20231127	125700	29746880	19030	19030	19030	19030	0
407	20231127	125600	29746880	19030	19030	19030	19030	0
408	20231127	125500	29746880	19030	19030	19030	19030	0
409	20231127	125400	29746880	19030	19030	19030	19030	0
410	20231127	125300	29746880	19030	19030	19030	19030	0
411	20231127	125200	29746880	19030	19030	19030	19030	0
412	20231127	125100	29746880	19030	19030	19030	19030	1
413	20231127	125000	29727850	19040	19040	19040	19040	1
414	20231127	124900	29708810	19040	19040	19040	19040	0
415	20231127	124800	29708810	19040	19040	19040	19040	0
416	20231127	124700	29708810	19040	19040	19040	19040	0
417	20231127	124600	29708810	19040	19040	19040	19040	0
418	20231127	124500	29708810	19040	19040	19040	19040	0
419	20231127	124400	29708810	19040	19040	19040	19040	0
420	20231127	124300	29708810	19040	19040	19040	19040	0
421	20231127	124200	29708810	19040	19040	19040	19040	0
422	20231127	124100	29708810	19040	19040	19040	19040	0
423	20231127	124000	29708810	19040	19040	19040	19040	0
424	20231127	123900	29708810	19040	19040	19040	19040	0
425	20231127	123800	29708810	19040	19040	19040	19040	0
426	20231127	123700	29708810	19040	19040	19040	19040	0
427	20231127	123600	29708810	19040	19030	19040	19030	39
428	20231127	123500	28966260	19030	19030	19030	19030	0
429	20231127	123400	28966260	19030	19030	19030	19030	0
430	20231127	123300	28966260	19030	19030	19030	19030	0
431	20231127	123200	28966260	19030	19030	19030	19030	0
432	20231127	123100	28966260	19030	19030	19030	19030	0
433	20231127	123000	28966260	19030	19030	19030	19030	0
434	20231127	122900	28966260	19030	19030	19030	19030	0
435	20231127	122800	28966260	19030	19030	19030	19030	0
436	20231127	122700	28966260	19030	19030	19030	19030	0
437	20231127	122600	28966260	19030	19030	19030	19030	0
438	20231127	122500	28966260	19030	19030	19030	19030	0
439	20231127	122400	28966260	19030	19030	19030	19030	0
440	20231127	122300	28966260	19030	19030	19030	19030	0
441	20231127	122200	28966260	19030	19030	19030	19030	0
442	20231127	122100	28966260	19030	19030	19030	19030	0
443	20231127	122000	28966260	19030	19030	19030	19030	0
444	20231127	121900	28966260	19030	19030	19030	19030	82
445	20231127	121800	27405800	19030	19030	19030	19030	0
446	20231127	121700	27405800	19030	19030	19030	19030	0
447	20231127	121600	27405800	19030	19030	19030	19030	0
448	20231127	121500	27405800	19030	19030	19030	19030	0
449	20231127	121400	27405800	19030	19030	19030	19030	0
450	20231127	121300	27405800	19030	19030	19030	19030	0
451	20231127	121200	27405800	19030	19030	19030	19030	0
452	20231127	121100	27405800	19030	19030	19030	19030	0
453	20231127	121000	27405800	19030	19030	19030	19030	0
454	20231127	120900	27405800	19030	19030	19030	19030	0
455	20231127	120800	27405800	19030	19030	19030	19030	0
456	20231127	120700	27405800	19030	19030	19030	19030	0
457	20231127	120600	27405800	19030	19030	19030	19030	0
458	20231127	120500	27405800	19030	19030	19030	19030	0
459	20231127	120400	27405800	19030	19030	19030	19030	5
460	20231127	120300	27310650	19030	19030	19030	19030	0
461	20231127	120200	27310650	19030	19030	19030	19030	0
462	20231127	120100	27310650	19030	19030	19030	19030	0
463	20231127	120000	27310650	19030	19030	19030	19030	0
464	20231127	115900	27310650	19030	19030	19030	19030	0
465	20231127	115800	27310650	19030	19030	19030	19030	0
466	20231127	115700	27310650	19030	19030	19030	19030	0
467	20231127	115600	27310650	19030	19030	19030	19030	0
468	20231127	115500	27310650	19030	19030	19030	19030	0
469	20231127	115400	27310650	19030	19030	19030	19030	0
470	20231127	115300	27310650	19030	19030	19030	19030	0
471	20231127	115200	27310650	19030	19030	19030	19030	0
472	20231127	115100	27310650	19030	19030	19030	19030	0
473	20231127	115000	27310650	19030	19030	19030	19030	0
474	20231127	114900	27310650	19030	19030	19030	19030	0
475	20231127	114800	27310650	19030	19030	19030	19030	0
476	20231127	114700	27310650	19030	19030	19030	19030	0
477	20231127	114600	27310650	19030	19030	19030	19030	0
478	20231127	114500	27310650	19030	19030	19030	19030	0
479	20231127	114400	27310650	19030	19030	19030	19030	0
480	20231127	114300	27310650	19030	19030	19030	19030	0
481	20231127	114200	27310650	19030	19030	19030	19030	0
482	20231127	114100	27310650	19030	19030	19030	19030	674
483	20231127	114000	14484430	19030	19030	19030	19030	0
484	20231127	113900	14484430	19030	19030	19030	19030	1
485	20231127	113800	14465400	19020	19020	19020	19020	0
486	20231127	113700	14465400	19020	19020	19020	19020	0
487	20231127	113600	14465400	19020	19020	19020	19020	0
488	20231127	113500	14465400	19020	19020	19020	19020	0
489	20231127	113400	14465400	19020	19020	19020	19020	0
490	20231127	113300	14465400	19020	19020	19020	19020	0
491	20231127	113200	14465400	19020	19020	19020	19020	0
492	20231127	113100	14465400	19020	19020	19020	19020	0
493	20231127	113000	14465400	19020	19020	19020	19020	0
494	20231127	112900	14465400	19020	19020	19020	19020	0
495	20231127	112800	14465400	19020	19020	19020	19020	0
496	20231127	112700	14465400	19020	19020	19020	19020	0
497	20231127	112600	14465400	19020	19020	19020	19020	0
498	20231127	112500	14465400	19020	19020	19020	19020	0
499	20231127	112400	14465400	19020	19020	19020	19020	0
500	20231127	112300	14465400	19020	19020	19020	19020	0
501	20231127	112200	14465400	19020	19020	19020	19020	0
502	20231127	112100	14465400	19020	19020	19020	19020	0
503	20231127	112000	14465400	19020	19020	19020	19020	0
504	20231127	111900	14465400	19020	19020	19020	19020	0
505	20231127	111800	14465400	19020	19020	19020	19020	0
506	20231127	111700	14465400	19020	19020	19020	19020	100
507	20231127	111600	12563400	19020	19020	19020	19020	0
508	20231127	111500	12563400	19020	19020	19020	19020	0
509	20231127	111400	12563400	19020	19020	19020	19020	0
510	20231127	111300	12563400	19020	19020	19020	19020	0
511	20231127	111200	12563400	19020	19020	19020	19020	0
512	20231127	111100	12563400	19020	19020	19020	19020	0
513	20231127	111000	12563400	19020	19020	19020	19020	0
514	20231127	110900	12563400	19020	19020	19020	19020	0
515	20231127	110800	12563400	19020	19020	19020	19020	0
516	20231127	110700	12563400	19020	19020	19020	19020	1
517	20231127	110600	12544380	19040	19040	19040	19040	0
518	20231127	110500	12544380	19040	19040	19040	19040	0
519	20231127	110400	12544380	19040	19040	19040	19040	0
520	20231127	110300	12544380	19040	19040	19040	19040	0
521	20231127	110200	12544380	19040	19040	19040	19040	0
522	20231127	110100	12544380	19040	19040	19040	19040	0
523	20231127	110000	12544380	19040	19040	19040	19040	0
524	20231127	105900	12544380	19040	19040	19040	19040	5
525	20231127	105800	12449180	19020	19020	19020	19020	0
526	20231127	105700	12449180	19020	19020	19020	19020	0
527	20231127	105600	12449180	19020	19020	19020	19020	0
528	20231127	105500	12449180	19020	19020	19020	19020	1
529	20231127	105400	12430160	19030	19030	19030	19030	0
530	20231127	105300	12430160	19030	19030	19030	19030	0
531	20231127	105200	12430160	19030	19030	19030	19030	0
532	20231127	105100	12430160	19030	19030	19030	19030	0
533	20231127	105000	12430160	19030	19030	19030	19030	0
534	20231127	104900	12430160	19030	19030	19030	19030	0
535	20231127	104800	12430160	19030	19030	19030	19030	0
536	20231127	104700	12430160	19030	19030	19030	19030	74
537	20231127	104600	11021940	19030	19030	19030	19030	0
538	20231127	104500	11021940	19030	19030	19030	19030	0
539	20231127	104400	11021940	19030	19030	19030	19030	0
540	20231127	104300	11021940	19030	19030	19030	19030	0
541	20231127	104200	11021940	19030	19030	19030	19030	0
542	20231127	104100	11021940	19030	19030	19030	19030	0
543	20231127	104000	11021940	19030	19030	19030	19030	0
544	20231127	103900	11021940	19030	19030	19030	19030	0
545	20231127	103800	11021940	19030	19030	19030	19030	0
546	20231127	103700	11021940	19030	19030	19030	19030	0
547	20231127	103600	11021940	19030	19030	19030	19030	0
548	20231127	103500	11021940	19030	19030	19030	19030	0
549	20231127	103400	11021940	19030	19030	19030	19030	0
550	20231127	103300	11021940	19030	19030	19030	19030	0
551	20231127	103200	11021940	19030	19030	19030	19030	0
552	20231127	103100	11021940	19030	19030	19030	19030	0
553	20231127	103000	11021940	19030	19030	19030	19030	0
554	20231127	102900	11021940	19030	19030	19030	19030	15
555	20231127	102800	10736490	19030	19040	19040	19030	119
556	20231127	102700	8471860	19040	19040	19040	19040	30
557	20231127	102600	7900660	19030	19030	19030	19030	0
558	20231127	102500	7900660	19030	19030	19030	19030	0
559	20231127	102400	7900660	19030	19030	19030	19030	0
560	20231127	102300	7900660	19030	19030	19030	19030	0
561	20231127	102200	7900660	19030	19030	19030	19030	0
562	20231127	102100	7900660	19030	19030	19030	19030	0
563	20231127	102000	7900660	19030	19030	19030	19030	0
564	20231127	101900	7900660	19030	19030	19030	19030	0
565	20231127	101800	7900660	19030	19030	19030	19030	0
566	20231127	101700	7900660	19030	19030	19030	19030	0
567	20231127	101600	7900660	19030	19030	19030	19030	0
568	20231127	101500	7900660	19030	19030	19030	19030	0
569	20231127	101400	7900660	19030	19030	19030	19030	0
570	20231127	101300	7900660	19030	19030	19030	19030	0
571	20231127	101200	7900660	19030	19030	19030	19030	0
572	20231127	101100	7900660	19030	19030	19030	19030	0
573	20231127	101000	7900660	19030	19030	19030	19030	2
574	20231127	100900	7862600	19030	19030	19030	19030	0
575	20231127	100800	7862600	19030	19030	19030	19030	0
576	20231127	100700	7862600	19030	19030	19030	19030	17
577	20231127	100600	7539090	19040	19040	19040	19040	0
578	20231127	100500	7539090	19040	19040	19040	19040	20
579	20231127	100400	7158290	19040	19040	19040	19040	10
580	20231127	100300	6967890	19040	19040	19040	19040	0
581	20231127	100200	6967890	19040	19040	19040	19040	0
582	20231127	100100	6967890	19040	19040	19040	19040	0
583	20231127	100000	6967890	19040	19040	19040	19040	0
584	20231127	095900	6967890	19040	19040	19040	19040	1
585	20231127	095800	6948850	19040	19040	19040	19040	0
586	20231127	095700	6948850	19040	19040	19040	19040	0
587	20231127	095600	6948850	19040	19040	19040	19040	0
588	20231127	095500	6948850	19040	19040	19040	19040	213
589	20231127	095400	2893330	19040	19040	19040	19040	2
590	20231127	095300	2855250	19040	19040	19040	19040	0
591	20231127	095200	2855250	19040	19040	19040	19040	0
592	20231127	095100	2855250	19040	19040	19040	19040	0
593	20231127	095000	2855250	19040	19040	19040	19040	1
594	20231127	094900	2836210	19040	19040	19040	19040	0
595	20231127	094800	2836210	19040	19040	19040	19040	0
596	20231127	094700	2836210	19040	19040	19040	19040	0
597	20231127	094600	2836210	19040	19040	19040	19040	0
598	20231127	094500	2836210	19040	19040	19040	19040	0
599	20231127	094400	2836210	19040	19040	19040	19040	0
600	20231127	094300	2836210	19040	19040	19040	19040	0
601	20231127	094200	2836210	19040	19040	19040	19040	0
602	20231127	094100	2836210	19040	19040	19040	19040	0
603	20231127	094000	2836210	19040	19040	19040	19040	0
604	20231127	093900	2836210	19040	19040	19040	19040	0
605	20231127	093800	2836210	19040	19040	19040	19040	1
606	20231127	093700	2817170	19040	19040	19040	19040	1
607	20231127	093600	2798130	19040	19040	19040	19040	0
608	20231127	093500	2798130	19040	19040	19040	19040	0
609	20231127	093400	2798130	19040	19040	19040	19040	0
610	20231127	093300	2798130	19040	19040	19040	19040	1
611	20231127	093200	2779090	19040	19040	19040	19040	3
612	20231127	093100	2721970	19040	19040	19040	19040	0
613	20231127	093000	2721970	19040	19040	19040	19040	1
614	20231127	092900	2702930	19030	19030	19030	19030	78
615	20231127	092800	1218590	19040	19040	19040	19040	0
616	20231127	092700	1218590	19040	19040	19040	19040	0
617	20231127	092600	1218590	19040	19040	19040	19040	0
618	20231127	092500	1218590	19040	19040	19040	19040	0
619	20231127	092400	1218590	19040	19040	19040	19040	0
620	20231127	092300	1218590	19040	19040	19040	19040	0
621	20231127	092200	1218590	19040	19040	19040	19040	0
622	20231127	092100	1218590	19040	19040	19040	19040	0
623	20231127	092000	1218590	19040	19040	19040	19040	0
624	20231127	091900	1218590	19040	19040	19040	19040	0
625	20231127	091800	1218590	19040	19040	19040	19040	0
626	20231127	091700	1218590	19040	19040	19040	19040	2
627	20231127	091600	1180510	19040	19040	19040	19040	0
628	20231127	091500	1180510	19040	19040	19040	19040	0
629	20231127	091400	1180510	19040	19040	19040	19040	0
630	20231127	091300	1180510	19040	19040	19040	19040	58
631	20231127	091200	76190	19040	19040	19040	19040	0
632	20231127	091100	76190	19040	19040	19040	19040	0
633	20231127	091000	76190	19040	19050	19050	19040	2
634	20231127	090900	38100	19050	19050	19050	19050	0
635	20231127	090800	38100	19050	19050	19050	19050	0
636	20231127	090700	38100	19050	19050	19050	19050	0
637	20231127	090600	38100	19050	19050	19050	19050	0
638	20231127	090500	38100	19050	19050	19050	19050	0
639	20231127	090400	38100	19050	19050	19050	19050	0
640	20231127	090300	38100	19050	19050	19050	19050	1
641	20231127	090200	19050	19050	19050	19050	19050	0
642	20231127	090100	19050	19050	19050	19050	19050	0
643	20231127	090000	19050	19050	19050	19050	19050	1