KissMeData/065710/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	194000	57094320	19000	19000	19000	19000	7
3	20231129	193900	57094320	19000	19000	19000	19000	0
4	20231129	193800	57094320	19000	19000	19000	19000	0
5	20231129	193700	57094320	19000	19000	19000	19000	0
6	20231129	193600	57094320	19000	19000	19000	19000	0
7	20231129	193500	57094320	19000	19000	19000	19000	0
8	20231129	193400	57094320	19000	19000	19000	19000	0
9	20231129	193300	57094320	19000	19000	19000	19000	0
10	20231129	193200	57094320	19000	19000	19000	19000	0
11	20231129	193100	57094320	19000	19000	19000	19000	0
12	20231129	193000	57094320	19000	19000	19000	19000	0
13	20231129	192900	57094320	19000	19000	19000	19000	0
14	20231129	192800	57094320	19000	19000	19000	19000	0
15	20231129	192700	57094320	19000	19000	19000	19000	0
16	20231129	192600	57094320	19000	19000	19000	19000	0
17	20231129	192500	57094320	19000	19000	19000	19000	0
18	20231129	192400	57094320	19000	19000	19000	19000	0
19	20231129	192300	57094320	19000	19000	19000	19000	0
20	20231129	192200	57094320	19000	19000	19000	19000	0
21	20231129	192100	57094320	19000	19000	19000	19000	0
22	20231129	192000	57094320	19000	19000	19000	19000	0
23	20231129	191900	57094320	19000	19000	19000	19000	0
24	20231129	191800	57094320	19000	19000	19000	19000	0
25	20231129	191700	57094320	19000	19000	19000	19000	0
26	20231129	191600	57094320	19000	19000	19000	19000	0
27	20231129	191500	57094320	19000	19000	19000	19000	0
28	20231129	191400	57094320	19000	19000	19000	19000	0
29	20231129	191300	57094320	19000	19000	19000	19000	0
30	20231129	191200	57094320	19000	19000	19000	19000	0
31	20231129	191100	57094320	19000	19000	19000	19000	0
32	20231129	191000	57094320	19000	19000	19000	19000	7
33	20231129	190900	57094320	19000	19000	19000	19000	0
34	20231129	190800	57094320	19000	19000	19000	19000	0
35	20231129	190700	57094320	19000	19000	19000	19000	0
36	20231129	190600	57094320	19000	19000	19000	19000	0
37	20231129	190500	57094320	19000	19000	19000	19000	0
38	20231129	190400	57094320	19000	19000	19000	19000	0
39	20231129	190300	57094320	19000	19000	19000	19000	0
40	20231129	190200	57094320	19000	19000	19000	19000	0
41	20231129	190100	57094320	19000	19000	19000	19000	0
42	20231129	190000	57094320	19000	19000	19000	19000	0
43	20231129	185900	57094320	19000	19000	19000	19000	0
44	20231129	185800	57094320	19000	19000	19000	19000	0
45	20231129	185700	57094320	19000	19000	19000	19000	0
46	20231129	185600	57094320	19000	19000	19000	19000	0
47	20231129	185500	57094320	19000	19000	19000	19000	0
48	20231129	185400	57094320	19000	19000	19000	19000	0
49	20231129	185300	57094320	19000	19000	19000	19000	0
50	20231129	185200	57094320	19000	19000	19000	19000	0
51	20231129	185100	57094320	19000	19000	19000	19000	0
52	20231129	185000	57094320	19000	19000	19000	19000	0
53	20231129	184900	57094320	19000	19000	19000	19000	0
54	20231129	184800	57094320	19000	19000	19000	19000	0
55	20231129	184700	57094320	19000	19000	19000	19000	0
56	20231129	184600	57094320	19000	19000	19000	19000	0
57	20231129	184500	57094320	19000	19000	19000	19000	0
58	20231129	184400	57094320	19000	19000	19000	19000	0
59	20231129	184300	57094320	19000	19000	19000	19000	0
60	20231129	184200	57094320	19000	19000	19000	19000	0
61	20231129	184100	57094320	19000	19000	19000	19000	0
62	20231129	184000	57094320	19000	19000	19000	19000	7
63	20231129	183900	57094320	19000	19000	19000	19000	0
64	20231129	183800	57094320	19000	19000	19000	19000	0
65	20231129	183700	57094320	19000	19000	19000	19000	0
66	20231129	183600	57094320	19000	19000	19000	19000	0
67	20231129	183500	57094320	19000	19000	19000	19000	0
68	20231129	183400	57094320	19000	19000	19000	19000	0
69	20231129	183300	57094320	19000	19000	19000	19000	0
70	20231129	183200	57094320	19000	19000	19000	19000	0
71	20231129	183100	57094320	19000	19000	19000	19000	0
72	20231129	183000	57094320	19000	19000	19000	19000	0
73	20231129	182900	57094320	19000	19000	19000	19000	0
74	20231129	182800	57094320	19000	19000	19000	19000	0
75	20231129	182700	57094320	19000	19000	19000	19000	0
76	20231129	182600	57094320	19000	19000	19000	19000	0
77	20231129	182500	57094320	19000	19000	19000	19000	0
78	20231129	182400	57094320	19000	19000	19000	19000	0
79	20231129	182300	57094320	19000	19000	19000	19000	0
80	20231129	182200	57094320	19000	19000	19000	19000	0
81	20231129	182100	57094320	19000	19000	19000	19000	0
82	20231129	182000	57094320	19000	19000	19000	19000	0
83	20231129	181900	57094320	19000	19000	19000	19000	0
84	20231129	181800	57094320	19000	19000	19000	19000	0
85	20231129	181700	57094320	19000	19000	19000	19000	0
86	20231129	181600	57094320	19000	19000	19000	19000	0
87	20231129	181500	57094320	19000	19000	19000	19000	0
88	20231129	181400	57094320	19000	19000	19000	19000	0
89	20231129	181300	57094320	19000	19000	19000	19000	0
90	20231129	181200	57094320	19000	19000	19000	19000	0
91	20231129	181100	57094320	19000	19000	19000	19000	0
92	20231129	181000	57094320	19000	19000	19000	19000	7
93	20231129	180900	57094320	19000	19000	19000	19000	0
94	20231129	180800	57094320	19000	19000	19000	19000	0
95	20231129	180700	57094320	19000	19000	19000	19000	0
96	20231129	180600	57094320	19000	19000	19000	19000	0
97	20231129	180500	57094320	19000	19000	19000	19000	0
98	20231129	180400	57094320	19000	19000	19000	19000	0
99	20231129	180300	57094320	19000	19000	19000	19000	0
100	20231129	180200	57094320	19000	19000	19000	19000	0
101	20231129	180100	57094320	19000	19000	19000	19000	0
102	20231129	180000	57094320	19000	19000	19000	19000	0
103	20231129	175900	57094320	19000	19000	19000	19000	0
104	20231129	175800	57094320	19000	19000	19000	19000	0
105	20231129	175700	57094320	19000	19000	19000	19000	0
106	20231129	175600	57094320	19000	19000	19000	19000	0
107	20231129	175500	57094320	19000	19000	19000	19000	0
108	20231129	175400	57094320	19000	19000	19000	19000	0
109	20231129	175300	57094320	19000	19000	19000	19000	0
110	20231129	175200	57094320	19000	19000	19000	19000	0
111	20231129	175100	57094320	19000	19000	19000	19000	0
112	20231129	175000	57094320	19000	19000	19000	19000	0
113	20231129	174900	57094320	19000	19000	19000	19000	0
114	20231129	174800	57094320	19000	19000	19000	19000	0
115	20231129	174700	57094320	19000	19000	19000	19000	0
116	20231129	174600	57094320	19000	19000	19000	19000	0
117	20231129	174500	57094320	19000	19000	19000	19000	0
118	20231129	174400	57094320	19000	19000	19000	19000	0
119	20231129	174300	57094320	19000	19000	19000	19000	0
120	20231129	174200	57094320	19000	19000	19000	19000	0
121	20231129	174100	57094320	19000	19000	19000	19000	0
122	20231129	174000	57094320	19000	19000	19000	19000	7
123	20231129	173900	57094320	19000	19000	19000	19000	0
124	20231129	173800	57094320	19000	19000	19000	19000	0
125	20231129	173700	57094320	19000	19000	19000	19000	0
126	20231129	173600	57094320	19000	19000	19000	19000	0
127	20231129	173500	57094320	19000	19000	19000	19000	0
128	20231129	173400	57094320	19000	19000	19000	19000	0
129	20231129	173300	57094320	19000	19000	19000	19000	0
130	20231129	173200	57094320	19000	19000	19000	19000	0
131	20231129	173100	57094320	19000	19000	19000	19000	0
132	20231129	173000	57094320	19000	19000	19000	19000	0
133	20231129	172900	57094320	19000	19000	19000	19000	0
134	20231129	172800	57094320	19000	19000	19000	19000	0
135	20231129	172700	57094320	19000	19000	19000	19000	0
136	20231129	172600	57094320	19000	19000	19000	19000	0
137	20231129	172500	57094320	19000	19000	19000	19000	0
138	20231129	172400	57094320	19000	19000	19000	19000	0
139	20231129	172300	57094320	19000	19000	19000	19000	0
140	20231129	172200	57094320	19000	19000	19000	19000	0
141	20231129	172100	57094320	19000	19000	19000	19000	0
142	20231129	172000	57094320	19000	19000	19000	19000	0
143	20231129	171900	57094320	19000	19000	19000	19000	0
144	20231129	171800	57094320	19000	19000	19000	19000	0
145	20231129	171700	57094320	19000	19000	19000	19000	0
146	20231129	171600	57094320	19000	19000	19000	19000	0
147	20231129	171500	57094320	19000	19000	19000	19000	0
148	20231129	171400	57094320	19000	19000	19000	19000	0
149	20231129	171300	57094320	19000	19000	19000	19000	0
150	20231129	171200	57094320	19000	19000	19000	19000	0
151	20231129	171100	57094320	19000	19000	19000	19000	0
152	20231129	171000	57094320	19000	19000	19000	19000	7
153	20231129	170900	57094320	19000	19000	19000	19000	0
154	20231129	170800	57094320	19000	19000	19000	19000	0
155	20231129	170700	57094320	19000	19000	19000	19000	0
156	20231129	170600	57094320	19000	19000	19000	19000	0
157	20231129	170500	57094320	19000	19000	19000	19000	0
158	20231129	170400	57094320	19000	19000	19000	19000	0
159	20231129	170300	57094320	19000	19000	19000	19000	0
160	20231129	170200	57094320	19000	19000	19000	19000	0
161	20231129	170100	57094320	19000	19000	19000	19000	0
162	20231129	170000	57094320	19000	19000	19000	19000	0
163	20231129	165900	57094320	19000	19000	19000	19000	0
164	20231129	165800	57094320	19000	19000	19000	19000	0
165	20231129	165700	57094320	19000	19000	19000	19000	0
166	20231129	165600	57094320	19000	19000	19000	19000	0
167	20231129	165500	57094320	19000	19000	19000	19000	0
168	20231129	165400	57094320	19000	19000	19000	19000	0
169	20231129	165300	57094320	19000	19000	19000	19000	0
170	20231129	165200	57094320	19000	19000	19000	19000	0
171	20231129	165100	57094320	19000	19000	19000	19000	0
172	20231129	165000	57094320	19000	19000	19000	19000	0
173	20231129	164900	57094320	19000	19000	19000	19000	0
174	20231129	164800	57094320	19000	19000	19000	19000	0
175	20231129	164700	57094320	19000	19000	19000	19000	0
176	20231129	164600	57094320	19000	19000	19000	19000	0
177	20231129	164500	57094320	19000	19000	19000	19000	0
178	20231129	164400	57094320	19000	19000	19000	19000	0
179	20231129	164300	57094320	19000	19000	19000	19000	0
180	20231129	164200	57094320	19000	19000	19000	19000	0
181	20231129	164100	57094320	19000	19000	19000	19000	0
182	20231129	164000	57094320	19000	19000	19000	19000	7
183	20231129	163900	57094320	19000	19000	19000	19000	0
184	20231129	163800	57094320	19000	19000	19000	19000	0
185	20231129	163700	57094320	19000	19000	19000	19000	0
186	20231129	163600	57094320	19000	19000	19000	19000	0
187	20231129	163500	57094320	19000	19000	19000	19000	0
188	20231129	163400	57094320	19000	19000	19000	19000	0
189	20231129	163300	57094320	19000	19000	19000	19000	0
190	20231129	163200	57094320	19000	19000	19000	19000	0
191	20231129	163100	57094320	19000	19000	19000	19000	0
192	20231129	163000	57094320	19000	19000	19000	19000	0
193	20231129	162900	57094320	19000	19000	19000	19000	0
194	20231129	162800	57094320	19000	19000	19000	19000	0
195	20231129	162700	57094320	19000	19000	19000	19000	0
196	20231129	162600	57094320	19000	19000	19000	19000	0
197	20231129	162500	57094320	19000	19000	19000	19000	0
198	20231129	162400	57094320	19000	19000	19000	19000	0
199	20231129	162300	57094320	19000	19000	19000	19000	0
200	20231129	162200	57094320	19000	19000	19000	19000	0
201	20231129	162100	57094320	19000	19000	19000	19000	0
202	20231129	162000	57094320	19000	19000	19000	19000	0
203	20231129	161900	57094320	19000	19000	19000	19000	0
204	20231129	161800	57094320	19000	19000	19000	19000	0
205	20231129	161700	57094320	19000	19000	19000	19000	0
206	20231129	161600	57094320	19000	19000	19000	19000	0
207	20231129	161500	57094320	19000	19000	19000	19000	0
208	20231129	161400	57094320	19000	19000	19000	19000	0
209	20231129	161300	57094320	19000	19000	19000	19000	0
210	20231129	161200	57094320	19000	19000	19000	19000	0
211	20231129	161100	57094320	19000	19000	19000	19000	0
212	20231129	161000	57094320	19000	19000	19000	19000	7
213	20231129	160900	57094320	19000	19000	19000	19000	0
214	20231129	160800	57094320	19000	19000	19000	19000	0
215	20231129	160700	57094320	19000	19000	19000	19000	0
216	20231129	160600	57094320	19000	19000	19000	19000	0
217	20231129	160500	57094320	19000	19000	19000	19000	0
218	20231129	160400	57094320	19000	19000	19000	19000	0
219	20231129	160300	57094320	19000	19000	19000	19000	0
220	20231129	160200	57094320	19000	19000	19000	19000	0
221	20231129	160100	57094320	19000	19000	19000	19000	0
222	20231129	160000	57094320	19000	19000	19000	19000	0
223	20231129	155900	57094320	19000	19000	19000	19000	0
224	20231129	155800	57094320	19000	19000	19000	19000	0
225	20231129	155700	57094320	19000	19000	19000	19000	0
226	20231129	155600	57094320	19000	19000	19000	19000	0
227	20231129	155500	57094320	19000	19000	19000	19000	0
228	20231129	155400	57094320	19000	19000	19000	19000	0
229	20231129	155300	57094320	19000	19000	19000	19000	0
230	20231129	155200	57094320	19000	19000	19000	19000	0
231	20231129	155100	57094320	19000	19000	19000	19000	0
232	20231129	155000	57094320	19000	19000	19000	19000	0
233	20231129	154900	57094320	19000	19000	19000	19000	0
234	20231129	154800	57094320	19000	19000	19000	19000	0
235	20231129	154700	57094320	19000	19000	19000	19000	0
236	20231129	154600	57094320	19000	19000	19000	19000	0
237	20231129	154500	57094320	19000	19000	19000	19000	0
238	20231129	154400	57094320	19000	19000	19000	19000	0
239	20231129	154300	57094320	19000	19000	19000	19000	0
240	20231129	154200	57094320	19000	19000	19000	19000	0
241	20231129	154100	57094320	19000	19000	19000	19000	0
242	20231129	154000	57094320	19000	19000	19000	19000	7
243	20231129	153900	57094320	19000	19000	19000	19000	0
244	20231129	153800	57094320	19000	19000	19000	19000	0
245	20231129	153700	57094320	19000	19000	19000	19000	0
246	20231129	153600	57094320	19000	19000	19000	19000	0
247	20231129	153500	57094320	19000	19000	19000	19000	0
248	20231129	153400	57094320	19000	19000	19000	19000	0
249	20231129	153300	57094320	19000	19000	19000	19000	0
250	20231129	153200	57094320	19000	19000	19000	19000	0
251	20231129	153100	57094320	19000	19000	19000	19000	0
252	20231129	153000	57094320	19000	19000	19000	19000	7
253	20231129	152900	56961320	19000	19000	19000	19000	0
254	20231129	152800	56961320	19000	19000	19000	19000	0
255	20231129	152700	56961320	19000	19000	19000	19000	0
256	20231129	152600	56961320	19000	19000	19000	19000	0
257	20231129	152500	56961320	19000	19000	19000	19000	0
258	20231129	152400	56961320	19000	19000	19000	19000	0
259	20231129	152300	56961320	19000	19000	19000	19000	0
260	20231129	152200	56961320	19000	19000	19000	19000	0
261	20231129	152100	56961320	19000	19000	19000	19000	0
262	20231129	152000	56961320	19000	19000	19000	19000	0
263	20231129	151900	56961320	19000	19000	19000	19000	0
264	20231129	151800	56961320	19000	19000	19000	19000	13
265	20231129	151700	56714320	19000	19000	19000	19000	0
266	20231129	151600	56714320	19000	19000	19000	19000	0
267	20231129	151500	56714320	19000	19000	19000	19000	0
268	20231129	151400	56714320	19000	19000	19000	19000	0
269	20231129	151300	56714320	19000	19000	19000	19000	0
270	20231129	151200	56714320	19000	19000	19000	19000	0
271	20231129	151100	56714320	19000	19000	19000	19000	0
272	20231129	151000	56714320	19000	19000	19000	19000	0
273	20231129	150900	56714320	19000	19000	19000	19000	0
274	20231129	150800	56714320	19000	19000	19000	19000	0
275	20231129	150700	56714320	19000	19000	19000	19000	0
276	20231129	150600	56714320	19000	19000	19000	19000	0
277	20231129	150500	56714320	19000	19000	19000	19000	0
278	20231129	150400	56714320	19000	19000	19000	19000	0
279	20231129	150300	56714320	19000	19000	19000	19000	0
280	20231129	150200	56714320	19000	19000	19000	19000	0
281	20231129	150100	56714320	19000	19000	19000	19000	0
282	20231129	150000	56714320	19000	19000	19000	19000	0
283	20231129	145900	56714320	19000	19000	19000	19000	0
284	20231129	145800	56714320	19000	19000	19000	19000	0
285	20231129	145700	56714320	19000	19000	19000	19000	0
286	20231129	145600	56714320	19000	19000	19000	19000	0
287	20231129	145500	56714320	19000	19000	19000	19000	0
288	20231129	145400	56714320	19000	19000	19000	19000	0
289	20231129	145300	56714320	19000	19000	19000	19000	0
290	20231129	145200	56714320	19000	19000	19000	19000	0
291	20231129	145100	56714320	19000	19000	19000	19000	0
292	20231129	145000	56714320	19000	19000	19000	19000	0
293	20231129	144900	56714320	19000	19000	19000	19000	0
294	20231129	144800	56714320	19000	19000	19000	19000	0
295	20231129	144700	56714320	19000	19000	19000	19000	4
296	20231129	144600	56638320	18940	18940	18940	18940	0
297	20231129	144500	56638320	18940	18940	18940	18940	0
298	20231129	144400	56638320	18940	18940	18940	18940	0
299	20231129	144300	56638320	18940	18940	18940	18940	0
300	20231129	144200	56638320	18940	18940	18940	18940	0
301	20231129	144100	56638320	18940	18940	18940	18940	0
302	20231129	144000	56638320	18940	18940	18940	18940	0
303	20231129	143900	56638320	18940	18940	18940	18940	0
304	20231129	143800	56638320	18940	18940	18940	18940	0
305	20231129	143700	56638320	18940	18940	18940	18940	0
306	20231129	143600	56638320	18940	18940	18940	18940	0
307	20231129	143500	56638320	18940	18940	18940	18940	0
308	20231129	143400	56638320	18940	18940	18940	18940	0
309	20231129	143300	56638320	18940	18940	18940	18940	0
310	20231129	143200	56638320	18940	18940	18940	18940	0
311	20231129	143100	56638320	18940	18940	18940	18940	0
312	20231129	143000	56638320	18940	18940	18940	18940	0
313	20231129	142900	56638320	18940	18940	18940	18940	0
314	20231129	142800	56638320	18940	18950	18950	18940	157
315	20231129	142700	53664230	18950	18950	18950	18950	0
316	20231129	142600	53664230	18950	18950	18950	18950	0
317	20231129	142500	53664230	18950	18950	18950	18950	0
318	20231129	142400	53664230	18950	18950	18950	18950	1
319	20231129	142300	53645280	18960	18960	18960	18960	6
320	20231129	142200	53531520	18960	18960	18960	18960	0
321	20231129	142100	53531520	18960	18960	18960	18960	2
322	20231129	142000	53493600	18960	18960	18960	18960	98
323	20231129	141900	51635520	18960	18970	18970	18960	4
324	20231129	141800	51559660	18970	18970	18970	18970	0
325	20231129	141700	51559660	18970	18970	18970	18970	0
326	20231129	141600	51559660	18970	18970	18970	18970	37
327	20231129	141500	50857770	18970	18970	18970	18970	0
328	20231129	141400	50857770	18970	18970	18970	18970	2
329	20231129	141300	50819830	19000	19000	19000	19000	0
330	20231129	141200	50819830	19000	19000	19000	19000	0
331	20231129	141100	50819830	19000	19000	19000	19000	0
332	20231129	141000	50819830	19000	19000	19000	19000	0
333	20231129	140900	50819830	19000	19000	19000	19000	0
334	20231129	140800	50819830	19000	19000	19000	19000	0
335	20231129	140700	50819830	19000	19000	19000	19000	0
336	20231129	140600	50819830	19000	19000	19000	19000	0
337	20231129	140500	50819830	19000	19000	19000	19000	0
338	20231129	140400	50819830	19000	19000	19000	19000	0
339	20231129	140300	50819830	19000	19000	19000	19000	0
340	20231129	140200	50819830	19000	19000	19000	19000	0
341	20231129	140100	50819830	19000	19000	19000	19000	0
342	20231129	140000	50819830	19000	19000	19000	19000	0
343	20231129	135900	50819830	19000	19000	19000	19000	0
344	20231129	135800	50819830	19000	19000	19000	19000	0
345	20231129	135700	50819830	19000	19000	19000	19000	0
346	20231129	135600	50819830	19000	19000	19000	19000	0
347	20231129	135500	50819830	19000	19000	19000	19000	0
348	20231129	135400	50819830	19000	19000	19000	19000	1
349	20231129	135300	50800830	18970	18970	18970	18970	0
350	20231129	135200	50800830	18970	18970	18970	18970	0
351	20231129	135100	50800830	18970	18970	18970	18970	50
352	20231129	135000	49852330	19000	19000	19000	19000	0
353	20231129	134900	49852330	19000	19000	19000	19000	0
354	20231129	134800	49852330	19000	19000	19000	19000	31
355	20231129	134700	49263330	19000	19000	19000	19000	0
356	20231129	134600	49263330	19000	19000	19000	19000	0
357	20231129	134500	49263330	19000	19000	19000	19000	0
358	20231129	134400	49263330	19000	19000	19000	19000	0
359	20231129	134300	49263330	19000	19000	19000	19000	0
360	20231129	134200	49263330	19000	19000	19000	19000	0
361	20231129	134100	49263330	19000	19000	19000	19000	0
362	20231129	134000	49263330	19000	19000	19000	19000	0
363	20231129	133900	49263330	19000	19000	19000	19000	0
364	20231129	133800	49263330	19000	19000	19000	19000	0
365	20231129	133700	49263330	19000	19000	19000	19000	0
366	20231129	133600	49263330	19000	19000	19000	19000	0
367	20231129	133500	49263330	19000	19000	19000	19000	0
368	20231129	133400	49263330	19000	19000	19000	19000	0
369	20231129	133300	49263330	19000	19000	19000	19000	0
370	20231129	133200	49263330	19000	19000	19000	19000	0
371	20231129	133100	49263330	19000	19000	19000	19000	0
372	20231129	133000	49263330	19000	19000	19000	19000	0
373	20231129	132900	49263330	19000	19000	19000	19000	86
374	20231129	132800	47629330	19020	19020	19020	19020	0
375	20231129	132700	47629330	19020	19020	19020	19020	0
376	20231129	132600	47629330	19020	19020	19020	19020	0
377	20231129	132500	47629330	19020	19020	19020	19020	0
378	20231129	132400	47629330	19020	19020	19020	19020	0
379	20231129	132300	47629330	19020	19020	19020	19020	0
380	20231129	132200	47629330	19020	19020	19020	19020	0
381	20231129	132100	47629330	19020	19020	19020	19020	0
382	20231129	132000	47629330	19020	19020	19020	19020	0
383	20231129	131900	47629330	19020	19020	19020	19020	0
384	20231129	131800	47629330	19020	19020	19020	19020	143
385	20231129	131700	44909470	19020	19020	19020	19020	0
386	20231129	131600	44909470	19020	19020	19020	19020	3
387	20231129	131500	44852410	19020	19020	19020	19020	0
388	20231129	131400	44852410	19020	19020	19020	19020	57
389	20231129	131300	43768270	19020	19020	19020	19020	0
390	20231129	131200	43768270	19020	19020	19020	19020	0
391	20231129	131100	43768270	19020	19020	19020	19020	0
392	20231129	131000	43768270	19020	19020	19020	19020	0
393	20231129	130900	43768270	19020	19020	19020	19020	0
394	20231129	130800	43768270	19020	19020	19020	19020	0
395	20231129	130700	43768270	19020	19020	19020	19020	0
396	20231129	130600	43768270	19020	19020	19020	19020	0
397	20231129	130500	43768270	19020	19020	19020	19020	0
398	20231129	130400	43768270	19020	19020	19020	19020	0
399	20231129	130300	43768270	19020	19020	19020	19020	0
400	20231129	130200	43768270	19020	19020	19020	19020	0
401	20231129	130100	43768270	19020	19020	19020	19020	0
402	20231129	130000	43768270	19020	19020	19020	19020	0
403	20231129	125900	43768270	19020	19020	19020	19020	0
404	20231129	125800	43768270	19020	19020	19020	19020	0
405	20231129	125700	43768270	19020	19020	19020	19020	1
406	20231129	125600	43749250	19020	19020	19020	19020	2
407	20231129	125500	43711210	19020	19020	19020	19020	0
408	20231129	125400	43711210	19020	19020	19020	19020	0
409	20231129	125300	43711210	19020	19020	19020	19020	0
410	20231129	125200	43711210	19020	19020	19020	19020	0
411	20231129	125100	43711210	19020	19020	19020	19020	0
412	20231129	125000	43711210	19020	19020	19020	19020	740
413	20231129	124900	29636410	19020	19020	19020	19020	0
414	20231129	124800	29636410	19020	19020	19020	19020	0
415	20231129	124700	29636410	19020	19020	19020	19020	0
416	20231129	124600	29636410	19020	19020	19020	19020	50
417	20231129	124500	28685410	19020	19020	19020	19020	0
418	20231129	124400	28685410	19020	19020	19020	19020	0
419	20231129	124300	28685410	19020	19020	19020	19020	5
420	20231129	124200	28590310	19020	19020	19020	19020	0
421	20231129	124100	28590310	19020	19020	19020	19020	0
422	20231129	124000	28590310	19020	19020	19020	19020	0
423	20231129	123900	28590310	19020	19020	19020	19020	0
424	20231129	123800	28590310	19020	19020	19020	19020	0
425	20231129	123700	28590310	19020	19020	19020	19020	0
426	20231129	123600	28590310	19020	19020	19020	19020	0
427	20231129	123500	28590310	19020	19020	19020	19020	0
428	20231129	123400	28590310	19020	19020	19020	19020	0
429	20231129	123300	28590310	19020	19020	19020	19020	0
430	20231129	123200	28590310	19020	19020	19020	19020	235
431	20231129	123100	24120610	19030	19030	19030	19030	0
432	20231129	123000	24120610	19030	19030	19030	19030	0
433	20231129	122900	24120610	19030	19030	19030	19030	0
434	20231129	122800	24120610	19030	19030	19030	19030	0
435	20231129	122700	24120610	19030	19030	19030	19030	0
436	20231129	122600	24120610	19030	19030	19030	19030	0
437	20231129	122500	24120610	19030	19030	19030	19030	0
438	20231129	122400	24120610	19030	19030	19030	19030	0
439	20231129	122300	24120610	19030	19030	19030	19030	0
440	20231129	122200	24120610	19030	19030	19030	19030	0
441	20231129	122100	24120610	19030	19030	19030	19030	0
442	20231129	122000	24120610	19030	19030	19030	19030	0
443	20231129	121900	24120610	19030	19030	19030	19030	0
444	20231129	121800	24120610	19030	19030	19030	19030	0
445	20231129	121700	24120610	19030	19030	19030	19030	0
446	20231129	121600	24120610	19030	19030	19030	19030	0
447	20231129	121500	24120610	19030	19030	19030	19030	0
448	20231129	121400	24120610	19030	19030	19030	19030	0
449	20231129	121300	24120610	19030	19030	19030	19030	0
450	20231129	121200	24120610	19030	19030	19030	19030	1
451	20231129	121100	24101580	19030	19030	19030	19030	0
452	20231129	121000	24101580	19030	19030	19030	19030	0
453	20231129	120900	24101580	19030	19030	19030	19030	0
454	20231129	120800	24101580	19030	19030	19030	19030	0
455	20231129	120700	24101580	19030	19030	19030	19030	0
456	20231129	120600	24101580	19030	19030	19030	19030	0
457	20231129	120500	24101580	19030	19030	19030	19030	0
458	20231129	120400	24101580	19030	19030	19030	19030	0
459	20231129	120300	24101580	19030	19030	19030	19030	40
460	20231129	120200	23340380	19020	19020	19020	19020	0
461	20231129	120100	23340380	19020	19020	19020	19020	287
462	20231129	120000	17881640	19020	19020	19020	19020	0
463	20231129	115900	17881640	19020	19020	19020	19020	0
464	20231129	115800	17881640	19020	19020	19020	19020	0
465	20231129	115700	17881640	19020	19020	19020	19020	0
466	20231129	115600	17881640	19020	19020	19020	19020	0
467	20231129	115500	17881640	19020	19020	19020	19020	0
468	20231129	115400	17881640	19020	19020	19020	19020	0
469	20231129	115300	17881640	19020	19020	19020	19020	0
470	20231129	115200	17881640	19020	19020	19020	19020	0
471	20231129	115100	17881640	19020	19020	19020	19020	0
472	20231129	115000	17881640	19020	19020	19020	19020	0
473	20231129	114900	17881640	19020	19020	19020	19020	0
474	20231129	114800	17881640	19020	19020	19020	19020	0
475	20231129	114700	17881640	19020	19020	19020	19020	0
476	20231129	114600	17881640	19020	19020	19020	19020	0
477	20231129	114500	17881640	19020	19020	19020	19020	0
478	20231129	114400	17881640	19020	19020	19020	19020	0
479	20231129	114300	17881640	19020	19020	19020	19020	0
480	20231129	114200	17881640	19020	19020	19020	19020	0
481	20231129	114100	17881640	19020	19020	19020	19020	0
482	20231129	114000	17881640	19020	19020	19020	19020	0
483	20231129	113900	17881640	19020	19020	19020	19020	0
484	20231129	113800	17881640	19020	19020	19020	19020	0
485	20231129	113700	17881640	19020	19020	19020	19020	0
486	20231129	113600	17881640	19020	19020	19020	19020	0
487	20231129	113500	17881640	19020	19020	19020	19020	0
488	20231129	113400	17881640	19020	19020	19020	19020	0
489	20231129	113300	17881640	19020	19020	19020	19020	0
490	20231129	113200	17881640	19020	19020	19020	19020	0
491	20231129	113100	17881640	19020	19020	19020	19020	0
492	20231129	113000	17881640	19020	19020	19020	19020	0
493	20231129	112900	17881640	19020	19020	19020	19020	0
494	20231129	112800	17881640	19020	19020	19020	19020	0
495	20231129	112700	17881640	19020	19020	19020	19020	0
496	20231129	112600	17881640	19020	19020	19020	19020	0
497	20231129	112500	17881640	19020	19020	19020	19020	0
498	20231129	112400	17881640	19020	19020	19020	19020	0
499	20231129	112300	17881640	19020	19020	19020	19020	0
500	20231129	112200	17881640	19020	19020	19020	19020	0
501	20231129	112100	17881640	19020	19020	19020	19020	0
502	20231129	112000	17881640	19020	19020	19020	19020	4
503	20231129	111900	17805560	19020	19020	19020	19020	0
504	20231129	111800	17805560	19020	19020	19020	19020	0
505	20231129	111700	17805560	19020	19020	19020	19020	0
506	20231129	111600	17805560	19020	19020	19020	19020	0
507	20231129	111500	17805560	19020	19020	19020	19020	0
508	20231129	111400	17805560	19020	19020	19020	19020	0
509	20231129	111300	17805560	19020	19020	19020	19020	0
510	20231129	111200	17805560	19020	19020	19020	19020	0
511	20231129	111100	17805560	19020	19020	19020	19020	0
512	20231129	111000	17805560	19020	19020	19020	19020	2
513	20231129	110900	17767520	19020	19020	19020	19020	0
514	20231129	110800	17767520	19020	19020	19020	19020	0
515	20231129	110700	17767520	19020	19020	19020	19020	0
516	20231129	110600	17767520	19020	19020	19020	19020	0
517	20231129	110500	17767520	19020	19020	19020	19020	0
518	20231129	110400	17767520	19020	19020	19020	19020	0
519	20231129	110300	17767520	19020	19020	19020	19020	0
520	20231129	110200	17767520	19020	19020	19020	19020	0
521	20231129	110100	17767520	19020	19020	19020	19020	0
522	20231129	110000	17767520	19020	19020	19020	19020	0
523	20231129	105900	17767520	19020	19020	19020	19020	0
524	20231129	105800	17767520	19020	19020	19020	19020	0
525	20231129	105700	17767520	19020	19020	19020	19020	0
526	20231129	105600	17767520	19020	19020	19020	19020	0
527	20231129	105500	17767520	19020	19020	19020	19020	0
528	20231129	105400	17767520	19020	19020	19020	19020	0
529	20231129	105300	17767520	19020	19020	19020	19020	23
530	20231129	105200	17330060	18960	18960	18960	18960	0
531	20231129	105100	17330060	18960	18960	18960	18960	0
532	20231129	105000	17330060	18960	18960	18960	18960	0
533	20231129	104900	17330060	18960	18960	18960	18960	0
534	20231129	104800	17330060	18960	18960	18960	18960	0
535	20231129	104700	17330060	18960	18960	18960	18960	0
536	20231129	104600	17330060	18960	18960	18960	18960	0
537	20231129	104500	17330060	18960	18960	18960	18960	0
538	20231129	104400	17330060	18960	18960	18960	18960	0
539	20231129	104300	17330060	18960	18960	18960	18960	0
540	20231129	104200	17330060	18960	18960	18960	18960	0
541	20231129	104100	17330060	18960	18960	18960	18960	0
542	20231129	104000	17330060	18960	18960	18960	18960	100
543	20231129	103900	15434060	19020	19020	19020	19020	0
544	20231129	103800	15434060	19020	19020	19020	19020	0
545	20231129	103700	15434060	19020	19020	19020	19020	0
546	20231129	103600	15434060	19020	19020	19020	19020	0
547	20231129	103500	15434060	19020	19020	19020	19020	0
548	20231129	103400	15434060	19020	19020	19020	19020	0
549	20231129	103300	15434060	19020	19020	19020	19020	0
550	20231129	103200	15434060	19020	19020	19020	19020	0
551	20231129	103100	15434060	19020	19020	19020	19020	0
552	20231129	103000	15434060	19020	19020	19020	19020	0
553	20231129	102900	15434060	19020	19020	19020	19020	0
554	20231129	102800	15434060	19020	19020	19020	19020	0
555	20231129	102700	15434060	19020	19020	19020	19020	0
556	20231129	102600	15434060	19020	19020	19020	19020	0
557	20231129	102500	15434060	19020	19020	19020	19020	0
558	20231129	102400	15434060	19020	19020	19020	19020	0
559	20231129	102300	15434060	19020	19020	19020	19020	0
560	20231129	102200	15434060	19020	19020	19020	19020	0
561	20231129	102100	15434060	19020	19020	19020	19020	0
562	20231129	102000	15434060	19020	19020	19020	19020	2
563	20231129	101900	15396020	18920	18920	18920	18920	0
564	20231129	101800	15396020	18920	18920	18920	18920	0
565	20231129	101700	15396020	18920	18920	18920	18920	0
566	20231129	101600	15396020	18920	18920	18920	18920	0
567	20231129	101500	15396020	18920	18920	18920	18920	0
568	20231129	101400	15396020	18920	18920	18920	18920	0
569	20231129	101300	15396020	18920	18920	18920	18920	0
570	20231129	101200	15396020	18920	18920	18920	18920	0
571	20231129	101100	15396020	18920	18920	18920	18920	0
572	20231129	101000	15396020	18920	18920	18920	18920	0
573	20231129	100900	15396020	18920	18920	18920	18920	0
574	20231129	100800	15396020	18920	18920	18920	18920	0
575	20231129	100700	15396020	18920	18920	18920	18920	0
576	20231129	100600	15396020	18920	18920	18920	18920	0
577	20231129	100500	15396020	18920	18920	18920	18920	0
578	20231129	100400	15396020	18920	18920	18920	18920	0
579	20231129	100300	15396020	18920	18920	18920	18920	0
580	20231129	100200	15396020	18920	18920	18920	18920	0
581	20231129	100100	15396020	18920	18920	18920	18920	0
582	20231129	100000	15396020	18920	18920	18920	18920	0
583	20231129	095900	15396020	18920	18920	18920	18920	0
584	20231129	095800	15396020	18920	18920	18920	18920	0
585	20231129	095700	15396020	18920	18920	18920	18920	0
586	20231129	095600	15396020	18920	18920	18920	18920	0
587	20231129	095500	15396020	18920	18920	18920	18920	0
588	20231129	095400	15396020	18920	18920	18920	18920	0
589	20231129	095300	15396020	18920	18920	18920	18920	0
590	20231129	095200	15396020	18920	18920	18920	18920	0
591	20231129	095100	15396020	18920	18920	18920	18920	0
592	20231129	095000	15396020	18920	18920	18920	18920	10
593	20231129	094900	15206820	18850	18850	18850	18850	0
594	20231129	094800	15206820	18850	18850	18850	18850	0
595	20231129	094700	15206820	18850	18850	18850	18850	0
596	20231129	094600	15206820	18850	18850	18850	18850	0
597	20231129	094500	15206820	18850	18850	18850	18850	0
598	20231129	094400	15206820	18850	18850	18850	18850	0
599	20231129	094300	15206820	18850	18850	18850	18850	0
600	20231129	094200	15206820	18850	18850	18850	18850	0
601	20231129	094100	15206820	18850	18850	18850	18850	0
602	20231129	094000	15206820	18850	19010	19010	18850	800
603	20231129	093900	57140	19040	19040	19040	19040	0
604	20231129	093800	57140	19040	19040	19040	19040	0
605	20231129	093700	57140	19040	19040	19040	19040	0
606	20231129	093600	57140	19040	19040	19040	19040	0
607	20231129	093500	57140	19040	19040	19040	19040	0
608	20231129	093400	57140	19040	19040	19040	19040	0
609	20231129	093300	57140	19040	19040	19040	19040	0
610	20231129	093200	57140	19040	19040	19040	19040	1
611	20231129	093100	38100	19040	19040	19040	19040	1
612	20231129	093000	19060	19060	19060	19060	19060	0
613	20231129	092900	19060	19060	19060	19060	19060	0
614	20231129	092800	19060	19060	19060	19060	19060	0
615	20231129	092700	19060	19060	19060	19060	19060	0
616	20231129	092600	19060	19060	19060	19060	19060	0
617	20231129	092500	19060	19060	19060	19060	19060	0
618	20231129	092400	19060	19060	19060	19060	19060	0
619	20231129	092300	19060	19060	19060	19060	19060	0
620	20231129	092200	19060	19060	19060	19060	19060	0
621	20231129	092100	19060	19060	19060	19060	19060	0
622	20231129	092000	19060	19060	19060	19060	19060	0
623	20231129	091900	19060	19060	19060	19060	19060	0
624	20231129	091800	19060	19060	19060	19060	19060	0
625	20231129	091700	19060	19060	19060	19060	19060	0
626	20231129	091600	19060	19060	19060	19060	19060	0
627	20231129	091500	19060	19060	19060	19060	19060	0
628	20231129	091400	19060	19060	19060	19060	19060	0
629	20231129	091300	19060	19060	19060	19060	19060	0
630	20231129	091200	19060	19060	19060	19060	19060	0
631	20231129	091100	19060	19060	19060	19060	19060	0
632	20231129	091000	19060	19060	19060	19060	19060	0
633	20231129	090900	19060	19060	19060	19060	19060	0
634	20231129	090800	19060	19060	19060	19060	19060	0
635	20231129	090700	19060	19060	19060	19060	19060	0
636	20231129	090600	19060	19060	19060	19060	19060	0
637	20231129	090500	19060	19060	19060	19060	19060	0
638	20231129	090400	19060	19060	19060	19060	19060	0
639	20231129	090300	19060	19060	19060	19060	19060	0
640	20231129	090200	19060	19060	19060	19060	19060	0
641	20231129	090100	19060	19060	19060	19060	19060	0
642	20231129	090000	19060	19060	19060	19060	19060	1