KissMeData/065710/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	193100	52696400	19060	19060	19060	19060	156
3	20231120	193000	52696400	19060	19060	19060	19060	0
4	20231120	192900	52696400	19060	19060	19060	19060	0
5	20231120	192800	52696400	19060	19060	19060	19060	0
6	20231120	192700	52696400	19060	19060	19060	19060	0
7	20231120	192600	52696400	19060	19060	19060	19060	0
8	20231120	192500	52696400	19060	19060	19060	19060	0
9	20231120	192400	52696400	19060	19060	19060	19060	0
10	20231120	192300	52696400	19060	19060	19060	19060	0
11	20231120	192200	52696400	19060	19060	19060	19060	0
12	20231120	192100	52696400	19060	19060	19060	19060	0
13	20231120	192000	52696400	19060	19060	19060	19060	0
14	20231120	191900	52696400	19060	19060	19060	19060	0
15	20231120	191800	52696400	19060	19060	19060	19060	0
16	20231120	191700	52696400	19060	19060	19060	19060	0
17	20231120	191600	52696400	19060	19060	19060	19060	0
18	20231120	191500	52696400	19060	19060	19060	19060	0
19	20231120	191400	52696400	19060	19060	19060	19060	0
20	20231120	191300	52696400	19060	19060	19060	19060	0
21	20231120	191200	52696400	19060	19060	19060	19060	0
22	20231120	191100	52696400	19060	19060	19060	19060	0
23	20231120	191000	52696400	19060	19060	19060	19060	0
24	20231120	190900	52696400	19060	19060	19060	19060	0
25	20231120	190800	52696400	19060	19060	19060	19060	0
26	20231120	190700	52696400	19060	19060	19060	19060	0
27	20231120	190600	52696400	19060	19060	19060	19060	0
28	20231120	190500	52696400	19060	19060	19060	19060	0
29	20231120	190400	52696400	19060	19060	19060	19060	0
30	20231120	190300	52696400	19060	19060	19060	19060	0
31	20231120	190200	52696400	19060	19060	19060	19060	0
32	20231120	190100	52696400	19060	19060	19060	19060	156
33	20231120	190000	52696400	19060	19060	19060	19060	0
34	20231120	185900	52696400	19060	19060	19060	19060	0
35	20231120	185800	52696400	19060	19060	19060	19060	0
36	20231120	185700	52696400	19060	19060	19060	19060	0
37	20231120	185600	52696400	19060	19060	19060	19060	0
38	20231120	185500	52696400	19060	19060	19060	19060	0
39	20231120	185400	52696400	19060	19060	19060	19060	0
40	20231120	185300	52696400	19060	19060	19060	19060	0
41	20231120	185200	52696400	19060	19060	19060	19060	0
42	20231120	185100	52696400	19060	19060	19060	19060	0
43	20231120	185000	52696400	19060	19060	19060	19060	0
44	20231120	184900	52696400	19060	19060	19060	19060	0
45	20231120	184800	52696400	19060	19060	19060	19060	0
46	20231120	184700	52696400	19060	19060	19060	19060	0
47	20231120	184600	52696400	19060	19060	19060	19060	0
48	20231120	184500	52696400	19060	19060	19060	19060	0
49	20231120	184400	52696400	19060	19060	19060	19060	0
50	20231120	184300	52696400	19060	19060	19060	19060	0
51	20231120	184200	52696400	19060	19060	19060	19060	0
52	20231120	184100	52696400	19060	19060	19060	19060	0
53	20231120	184000	52696400	19060	19060	19060	19060	0
54	20231120	183900	52696400	19060	19060	19060	19060	0
55	20231120	183800	52696400	19060	19060	19060	19060	0
56	20231120	183700	52696400	19060	19060	19060	19060	0
57	20231120	183600	52696400	19060	19060	19060	19060	0
58	20231120	183500	52696400	19060	19060	19060	19060	0
59	20231120	183400	52696400	19060	19060	19060	19060	0
60	20231120	183300	52696400	19060	19060	19060	19060	0
61	20231120	183200	52696400	19060	19060	19060	19060	0
62	20231120	183100	52696400	19060	19060	19060	19060	156
63	20231120	183000	52696400	19060	19060	19060	19060	0
64	20231120	182900	52696400	19060	19060	19060	19060	0
65	20231120	182800	52696400	19060	19060	19060	19060	0
66	20231120	182700	52696400	19060	19060	19060	19060	0
67	20231120	182600	52696400	19060	19060	19060	19060	0
68	20231120	182500	52696400	19060	19060	19060	19060	0
69	20231120	182400	52696400	19060	19060	19060	19060	0
70	20231120	182300	52696400	19060	19060	19060	19060	0
71	20231120	182200	52696400	19060	19060	19060	19060	0
72	20231120	182100	52696400	19060	19060	19060	19060	0
73	20231120	182000	52696400	19060	19060	19060	19060	0
74	20231120	181900	52696400	19060	19060	19060	19060	0
75	20231120	181800	52696400	19060	19060	19060	19060	0
76	20231120	181700	52696400	19060	19060	19060	19060	0
77	20231120	181600	52696400	19060	19060	19060	19060	0
78	20231120	181500	52696400	19060	19060	19060	19060	0
79	20231120	181400	52696400	19060	19060	19060	19060	0
80	20231120	181300	52696400	19060	19060	19060	19060	0
81	20231120	181200	52696400	19060	19060	19060	19060	0
82	20231120	181100	52696400	19060	19060	19060	19060	0
83	20231120	181000	52696400	19060	19060	19060	19060	0
84	20231120	180900	52696400	19060	19060	19060	19060	0
85	20231120	180800	52696400	19060	19060	19060	19060	0
86	20231120	180700	52696400	19060	19060	19060	19060	0
87	20231120	180600	52696400	19060	19060	19060	19060	0
88	20231120	180500	52696400	19060	19060	19060	19060	0
89	20231120	180400	52696400	19060	19060	19060	19060	0
90	20231120	180300	52696400	19060	19060	19060	19060	0
91	20231120	180200	52696400	19060	19060	19060	19060	0
92	20231120	180100	52696400	19060	19060	19060	19060	156
93	20231120	180000	52696400	19060	19060	19060	19060	0
94	20231120	175900	52696400	19060	19060	19060	19060	0
95	20231120	175800	52696400	19060	19060	19060	19060	0
96	20231120	175700	52696400	19060	19060	19060	19060	0
97	20231120	175600	52696400	19060	19060	19060	19060	0
98	20231120	175500	52696400	19060	19060	19060	19060	0
99	20231120	175400	52696400	19060	19060	19060	19060	0
100	20231120	175300	52696400	19060	19060	19060	19060	0
101	20231120	175200	52696400	19060	19060	19060	19060	0
102	20231120	175100	52696400	19060	19060	19060	19060	0
103	20231120	175000	52696400	19060	19060	19060	19060	0
104	20231120	174900	52696400	19060	19060	19060	19060	0
105	20231120	174800	52696400	19060	19060	19060	19060	0
106	20231120	174700	52696400	19060	19060	19060	19060	0
107	20231120	174600	52696400	19060	19060	19060	19060	0
108	20231120	174500	52696400	19060	19060	19060	19060	0
109	20231120	174400	52696400	19060	19060	19060	19060	0
110	20231120	174300	52696400	19060	19060	19060	19060	0
111	20231120	174200	52696400	19060	19060	19060	19060	0
112	20231120	174100	52696400	19060	19060	19060	19060	0
113	20231120	174000	52696400	19060	19060	19060	19060	0
114	20231120	173900	52696400	19060	19060	19060	19060	0
115	20231120	173800	52696400	19060	19060	19060	19060	0
116	20231120	173700	52696400	19060	19060	19060	19060	0
117	20231120	173600	52696400	19060	19060	19060	19060	0
118	20231120	173500	52696400	19060	19060	19060	19060	0
119	20231120	173400	52696400	19060	19060	19060	19060	0
120	20231120	173300	52696400	19060	19060	19060	19060	0
121	20231120	173200	52696400	19060	19060	19060	19060	0
122	20231120	173100	52696400	19060	19060	19060	19060	156
123	20231120	173000	52696400	19060	19060	19060	19060	0
124	20231120	172900	52696400	19060	19060	19060	19060	0
125	20231120	172800	52696400	19060	19060	19060	19060	0
126	20231120	172700	52696400	19060	19060	19060	19060	0
127	20231120	172600	52696400	19060	19060	19060	19060	0
128	20231120	172500	52696400	19060	19060	19060	19060	0
129	20231120	172400	52696400	19060	19060	19060	19060	0
130	20231120	172300	52696400	19060	19060	19060	19060	0
131	20231120	172200	52696400	19060	19060	19060	19060	0
132	20231120	172100	52696400	19060	19060	19060	19060	0
133	20231120	172000	52696400	19060	19060	19060	19060	0
134	20231120	171900	52696400	19060	19060	19060	19060	0
135	20231120	171800	52696400	19060	19060	19060	19060	0
136	20231120	171700	52696400	19060	19060	19060	19060	0
137	20231120	171600	52696400	19060	19060	19060	19060	0
138	20231120	171500	52696400	19060	19060	19060	19060	0
139	20231120	171400	52696400	19060	19060	19060	19060	0
140	20231120	171300	52696400	19060	19060	19060	19060	0
141	20231120	171200	52696400	19060	19060	19060	19060	0
142	20231120	171100	52696400	19060	19060	19060	19060	0
143	20231120	171000	52696400	19060	19060	19060	19060	0
144	20231120	170900	52696400	19060	19060	19060	19060	0
145	20231120	170800	52696400	19060	19060	19060	19060	0
146	20231120	170700	52696400	19060	19060	19060	19060	0
147	20231120	170600	52696400	19060	19060	19060	19060	0
148	20231120	170500	52696400	19060	19060	19060	19060	0
149	20231120	170400	52696400	19060	19060	19060	19060	0
150	20231120	170300	52696400	19060	19060	19060	19060	0
151	20231120	170200	52696400	19060	19060	19060	19060	0
152	20231120	170100	52696400	19060	19060	19060	19060	156
153	20231120	170000	52696400	19060	19060	19060	19060	0
154	20231120	165900	52696400	19060	19060	19060	19060	0
155	20231120	165800	52696400	19060	19060	19060	19060	0
156	20231120	165700	52696400	19060	19060	19060	19060	0
157	20231120	165600	52696400	19060	19060	19060	19060	0
158	20231120	165500	52696400	19060	19060	19060	19060	0
159	20231120	165400	52696400	19060	19060	19060	19060	0
160	20231120	165300	52696400	19060	19060	19060	19060	0
161	20231120	165200	52696400	19060	19060	19060	19060	0
162	20231120	165100	52696400	19060	19060	19060	19060	0
163	20231120	165000	52696400	19060	19060	19060	19060	0
164	20231120	164900	52696400	19060	19060	19060	19060	0
165	20231120	164800	52696400	19060	19060	19060	19060	0
166	20231120	164700	52696400	19060	19060	19060	19060	0
167	20231120	164600	52696400	19060	19060	19060	19060	0
168	20231120	164500	52696400	19060	19060	19060	19060	0
169	20231120	164400	52696400	19060	19060	19060	19060	0
170	20231120	164300	52696400	19060	19060	19060	19060	0
171	20231120	164200	52696400	19060	19060	19060	19060	0
172	20231120	164100	52696400	19060	19060	19060	19060	0
173	20231120	164000	52696400	19060	19060	19060	19060	0
174	20231120	163900	52696400	19060	19060	19060	19060	0
175	20231120	163800	52696400	19060	19060	19060	19060	0
176	20231120	163700	52696400	19060	19060	19060	19060	0
177	20231120	163600	52696400	19060	19060	19060	19060	0
178	20231120	163500	52696400	19060	19060	19060	19060	0
179	20231120	163400	52696400	19060	19060	19060	19060	0
180	20231120	163300	52696400	19060	19060	19060	19060	0
181	20231120	163200	52696400	19060	19060	19060	19060	0
182	20231120	163100	52696400	19060	19060	19060	19060	156
183	20231120	163000	52696400	19060	19060	19060	19060	0
184	20231120	162900	52696400	19060	19060	19060	19060	0
185	20231120	162800	52696400	19060	19060	19060	19060	0
186	20231120	162700	52696400	19060	19060	19060	19060	0
187	20231120	162600	52696400	19060	19060	19060	19060	0
188	20231120	162500	52696400	19060	19060	19060	19060	0
189	20231120	162400	52696400	19060	19060	19060	19060	0
190	20231120	162300	52696400	19060	19060	19060	19060	0
191	20231120	162200	52696400	19060	19060	19060	19060	0
192	20231120	162100	52696400	19060	19060	19060	19060	0
193	20231120	162000	52696400	19060	19060	19060	19060	0
194	20231120	161900	52696400	19060	19060	19060	19060	0
195	20231120	161800	52696400	19060	19060	19060	19060	0
196	20231120	161700	52696400	19060	19060	19060	19060	0
197	20231120	161600	52696400	19060	19060	19060	19060	0
198	20231120	161500	52696400	19060	19060	19060	19060	0
199	20231120	161400	52696400	19060	19060	19060	19060	0
200	20231120	161300	52696400	19060	19060	19060	19060	0
201	20231120	161200	52696400	19060	19060	19060	19060	0
202	20231120	161100	52696400	19060	19060	19060	19060	0
203	20231120	161000	52696400	19060	19060	19060	19060	0
204	20231120	160900	52696400	19060	19060	19060	19060	0
205	20231120	160800	52696400	19060	19060	19060	19060	0
206	20231120	160700	52696400	19060	19060	19060	19060	0
207	20231120	160600	52696400	19060	19060	19060	19060	0
208	20231120	160500	52696400	19060	19060	19060	19060	0
209	20231120	160400	52696400	19060	19060	19060	19060	0
210	20231120	160300	52696400	19060	19060	19060	19060	0
211	20231120	160200	52696400	19060	19060	19060	19060	0
212	20231120	160100	52696400	19060	19060	19060	19060	156
213	20231120	160000	52696400	19060	19060	19060	19060	0
214	20231120	155900	52696400	19060	19060	19060	19060	0
215	20231120	155800	52696400	19060	19060	19060	19060	0
216	20231120	155700	52696400	19060	19060	19060	19060	0
217	20231120	155600	52696400	19060	19060	19060	19060	0
218	20231120	155500	52696400	19060	19060	19060	19060	0
219	20231120	155400	52696400	19060	19060	19060	19060	0
220	20231120	155300	52696400	19060	19060	19060	19060	0
221	20231120	155200	52696400	19060	19060	19060	19060	0
222	20231120	155100	52696400	19060	19060	19060	19060	0
223	20231120	155000	52696400	19060	19060	19060	19060	0
224	20231120	154900	52696400	19060	19060	19060	19060	0
225	20231120	154800	52696400	19060	19060	19060	19060	0
226	20231120	154700	52696400	19060	19060	19060	19060	0
227	20231120	154600	52696400	19060	19060	19060	19060	0
228	20231120	154500	52696400	19060	19060	19060	19060	0
229	20231120	154400	52696400	19060	19060	19060	19060	0
230	20231120	154300	52696400	19060	19060	19060	19060	0
231	20231120	154200	52696400	19060	19060	19060	19060	0
232	20231120	154100	52696400	19060	19060	19060	19060	0
233	20231120	154000	52696400	19060	19060	19060	19060	0
234	20231120	153900	52696400	19060	19060	19060	19060	0
235	20231120	153800	52696400	19060	19060	19060	19060	0
236	20231120	153700	52696400	19060	19060	19060	19060	0
237	20231120	153600	52696400	19060	19060	19060	19060	0
238	20231120	153500	52696400	19060	19060	19060	19060	0
239	20231120	153400	52696400	19060	19060	19060	19060	0
240	20231120	153300	52696400	19060	19060	19060	19060	0
241	20231120	153200	52696400	19060	19060	19060	19060	0
242	20231120	153100	52696400	19060	19060	19060	19060	156
243	20231120	153000	52696400	19060	19060	19060	19060	156
244	20231120	152900	49723040	19030	19030	19030	19030	0
245	20231120	152800	49723040	19030	19030	19030	19030	0
246	20231120	152700	49723040	19030	19030	19030	19030	0
247	20231120	152600	49723040	19030	19030	19030	19030	0
248	20231120	152500	49723040	19030	19030	19030	19030	0
249	20231120	152400	49723040	19030	19030	19030	19030	0
250	20231120	152300	49723040	19030	19030	19030	19030	0
251	20231120	152200	49723040	19030	19030	19030	19030	0
252	20231120	152100	49723040	19030	19030	19030	19030	0
253	20231120	152000	49723040	19030	19030	19030	19030	0
254	20231120	151900	49723040	19030	19030	19030	19030	0
255	20231120	151800	49723040	19030	19030	19030	19030	0
256	20231120	151700	49723040	19030	19030	19030	19030	0
257	20231120	151600	49723040	19030	19030	19030	19030	0
258	20231120	151500	49723040	19030	19030	19030	19030	0
259	20231120	151400	49723040	19030	19030	19030	19030	0
260	20231120	151300	49723040	19030	19030	19030	19030	52
261	20231120	151200	48733480	19020	19020	19020	19020	0
262	20231120	151100	48733480	19020	19020	19020	19020	0
263	20231120	151000	48733480	19020	19020	19020	19020	1
264	20231120	150900	48714460	19050	19050	19050	19050	0
265	20231120	150800	48714460	19050	19050	19050	19050	25
266	20231120	150700	48238210	19050	19050	19050	19050	0
267	20231120	150600	48238210	19050	19050	19050	19050	0
268	20231120	150500	48238210	19050	19050	19050	19050	0
269	20231120	150400	48238210	19050	19050	19050	19050	0
270	20231120	150300	48238210	19050	19050	19050	19050	0
271	20231120	150200	48238210	19050	19050	19050	19050	0
272	20231120	150100	48238210	19050	19050	19050	19050	0
273	20231120	150000	48238210	19050	19050	19050	19050	0
274	20231120	145900	48238210	19050	19050	19050	19050	0
275	20231120	145800	48238210	19050	19050	19050	19050	0
276	20231120	145700	48238210	19050	19050	19050	19050	0
277	20231120	145600	48238210	19050	19050	19050	19050	0
278	20231120	145500	48238210	19050	19050	19050	19050	8
279	20231120	145400	48085810	19040	19040	19040	19040	92
280	20231120	145300	46334130	19040	19040	19040	19040	0
281	20231120	145200	46334130	19040	19040	19040	19040	0
282	20231120	145100	46334130	19040	19040	19040	19040	0
283	20231120	145000	46334130	19040	19040	19040	19040	0
284	20231120	144900	46334130	19040	19040	19040	19040	0
285	20231120	144800	46334130	19040	19040	19040	19040	0
286	20231120	144700	46334130	19040	19040	19040	19040	0
287	20231120	144600	46334130	19040	19040	19040	19040	0
288	20231120	144500	46334130	19040	19040	19040	19040	0
289	20231120	144400	46334130	19040	19040	19040	19040	100
290	20231120	144300	44430130	19040	19040	19040	19040	0
291	20231120	144200	44430130	19040	19040	19040	19040	0
292	20231120	144100	44430130	19040	19040	19040	19040	20
293	20231120	144000	44049330	19040	19040	19040	19040	0
294	20231120	143900	44049330	19040	19040	19040	19040	0
295	20231120	143800	44049330	19040	19040	19040	19040	0
296	20231120	143700	44049330	19040	19040	19040	19040	0
297	20231120	143600	44049330	19040	19040	19040	19040	0
298	20231120	143500	44049330	19040	19040	19040	19040	0
299	20231120	143400	44049330	19040	19040	19040	19040	0
300	20231120	143300	44049330	19040	19040	19040	19040	0
301	20231120	143200	44049330	19040	19040	19040	19040	0
302	20231120	143100	44049330	19040	19040	19040	19040	0
303	20231120	143000	44049330	19040	19040	19040	19040	10
304	20231120	142900	43858930	19040	19040	19040	19040	0
305	20231120	142800	43858930	19040	19040	19040	19040	0
306	20231120	142700	43858930	19040	19040	19040	19040	0
307	20231120	142600	43858930	19040	19040	19040	19040	0
308	20231120	142500	43858930	19040	19040	19040	19040	75
309	20231120	142400	42430930	19010	19010	19010	19010	0
310	20231120	142300	42430930	19010	19010	19010	19010	0
311	20231120	142200	42430930	19010	19010	19010	19010	0
312	20231120	142100	42430930	19010	19010	19010	19010	0
313	20231120	142000	42430930	19010	19010	19010	19010	0
314	20231120	141900	42430930	19010	19010	19010	19010	62
315	20231120	141800	41252310	19040	19040	19040	19040	0
316	20231120	141700	41252310	19040	19040	19040	19040	0
317	20231120	141600	41252310	19040	19040	19040	19040	0
318	20231120	141500	41252310	19040	19040	19040	19040	0
319	20231120	141400	41252310	19040	19040	19040	19040	0
320	20231120	141300	41252310	19040	19040	19040	19040	0
321	20231120	141200	41252310	19040	19040	19040	19040	0
322	20231120	141100	41252310	19040	19040	19040	19040	0
323	20231120	141000	41252310	19040	19040	19040	19040	0
324	20231120	140900	41252310	19040	19040	19040	19040	0
325	20231120	140800	41252310	19040	19040	19040	19040	0
326	20231120	140700	41252310	19040	19040	19040	19040	0
327	20231120	140600	41252310	19040	19040	19040	19040	0
328	20231120	140500	41252310	19040	19040	19040	19040	0
329	20231120	140400	41252310	19040	19040	19040	19040	1
330	20231120	140300	41233270	19040	19040	19040	19040	0
331	20231120	140200	41233270	19040	19040	19040	19040	0
332	20231120	140100	41233270	19040	19040	19040	19040	0
333	20231120	140000	41233270	19040	19040	19040	19040	0
334	20231120	135900	41233270	19040	19040	19040	19040	9
335	20231120	135800	41061910	19030	19030	19030	19030	0
336	20231120	135700	41061910	19030	19030	19030	19030	0
337	20231120	135600	41061910	19030	19030	19030	19030	28
338	20231120	135500	40529070	19020	19020	19020	19020	67
339	20231120	135400	39254730	19030	19030	19030	19030	2
340	20231120	135300	39216670	19030	19030	19030	19030	0
341	20231120	135200	39216670	19030	19030	19030	19030	22
342	20231120	135100	38798010	19030	19030	19030	19030	13
343	20231120	135000	38550620	19030	19030	19030	19030	0
344	20231120	134900	38550620	19030	19030	19030	19030	0
345	20231120	134800	38550620	19030	19030	19030	19030	0
346	20231120	134700	38550620	19030	19030	19030	19030	0
347	20231120	134600	38550620	19030	19030	19030	19030	0
348	20231120	134500	38550620	19030	19030	19030	19030	0
349	20231120	134400	38550620	19030	19030	19030	19030	0
350	20231120	134300	38550620	19030	19030	19030	19030	0
351	20231120	134200	38550620	19030	19030	19030	19030	0
352	20231120	134100	38550620	19030	19030	19030	19030	0
353	20231120	134000	38550620	19030	19030	19030	19030	61
354	20231120	133900	37389790	19030	19030	19030	19030	0
355	20231120	133800	37389790	19030	19030	19030	19030	0
356	20231120	133700	37389790	19030	19030	19030	19030	0
357	20231120	133600	37389790	19030	19030	19030	19030	0
358	20231120	133500	37389790	19030	19030	19030	19030	1
359	20231120	133400	37370760	19030	19030	19030	19030	0
360	20231120	133300	37370760	19030	19030	19030	19030	0
361	20231120	133200	37370760	19030	19030	19030	19030	0
362	20231120	133100	37370760	19030	19030	19030	19030	0
363	20231120	133000	37370760	19030	19030	19030	19030	0
364	20231120	132900	37370760	19030	19030	19030	19030	5
365	20231120	132800	37275610	19040	19040	19040	19040	1
366	20231120	132700	37256570	19040	19040	19040	19040	0
367	20231120	132600	37256570	19040	19040	19040	19040	0
368	20231120	132500	37256570	19040	19040	19040	19040	0
369	20231120	132400	37256570	19040	19040	19040	19040	1
370	20231120	132300	37237530	19040	19040	19040	19040	0
371	20231120	132200	37237530	19040	19040	19040	19040	0
372	20231120	132100	37237530	19040	19040	19040	19040	0
373	20231120	132000	37237530	19040	19040	19040	19040	0
374	20231120	131900	37237530	19040	19040	19040	19040	0
375	20231120	131800	37237530	19040	19040	19040	19040	0
376	20231120	131700	37237530	19040	19040	19040	19040	1
377	20231120	131600	37218490	19040	19040	19040	19040	0
378	20231120	131500	37218490	19040	19040	19040	19040	0
379	20231120	131400	37218490	19040	19040	19040	19040	0
380	20231120	131300	37218490	19040	19040	19040	19040	0
381	20231120	131200	37218490	19040	19040	19040	19040	0
382	20231120	131100	37218490	19040	19040	19040	19040	0
383	20231120	131000	37218490	19040	19040	19040	19040	0
384	20231120	130900	37218490	19040	19040	19040	19040	0
385	20231120	130800	37218490	19040	19040	19040	19040	0
386	20231120	130700	37218490	19040	19040	19040	19040	0
387	20231120	130600	37218490	19040	19040	19040	19040	0
388	20231120	130500	37218490	19040	19040	19040	19040	0
389	20231120	130400	37218490	19040	19040	19040	19040	0
390	20231120	130300	37218490	19040	19040	19040	19040	0
391	20231120	130200	37218490	19040	19040	19040	19040	1
392	20231120	130100	37199450	19040	19040	19040	19040	0
393	20231120	130000	37199450	19040	19040	19040	19040	0
394	20231120	125900	37199450	19040	19040	19040	19040	1
395	20231120	125800	37180410	19040	19040	19040	19040	0
396	20231120	125700	37180410	19040	19040	19040	19040	0
397	20231120	125600	37180410	19040	19040	19040	19040	0
398	20231120	125500	37180410	19040	19040	19040	19040	0
399	20231120	125400	37180410	19040	19040	19040	19040	1
400	20231120	125300	37161370	19020	19020	19020	19020	0
401	20231120	125200	37161370	19020	19020	19020	19020	0
402	20231120	125100	37161370	19020	19020	19020	19020	0
403	20231120	125000	37161370	19020	19020	19020	19020	0
404	20231120	124900	37161370	19020	19020	19020	19020	0
405	20231120	124800	37161370	19020	19020	19020	19020	0
406	20231120	124700	37161370	19020	19020	19020	19020	100
407	20231120	124600	35259370	19020	19020	19020	19020	0
408	20231120	124500	35259370	19020	19020	19020	19020	0
409	20231120	124400	35259370	19020	19020	19020	19020	0
410	20231120	124300	35259370	19020	19020	19020	19020	0
411	20231120	124200	35259370	19020	19020	19020	19020	0
412	20231120	124100	35259370	19020	19020	19020	19020	0
413	20231120	124000	35259370	19020	19020	19020	19020	0
414	20231120	123900	35259370	19020	19020	19020	19020	0
415	20231120	123800	35259370	19020	19020	19020	19020	0
416	20231120	123700	35259370	19020	19020	19020	19020	5
417	20231120	123600	35164270	19040	19040	19040	19040	0
418	20231120	123500	35164270	19040	19040	19040	19040	0
419	20231120	123400	35164270	19040	19040	19040	19040	0
420	20231120	123300	35164270	19040	19040	19040	19040	0
421	20231120	123200	35164270	19040	19040	19040	19040	0
422	20231120	123100	35164270	19040	19040	19040	19040	0
423	20231120	123000	35164270	19040	19040	19040	19040	0
424	20231120	122900	35164270	19040	19040	19040	19040	5
425	20231120	122800	35069070	19040	19040	19040	19040	0
426	20231120	122700	35069070	19040	19040	19040	19040	0
427	20231120	122600	35069070	19040	19040	19040	19040	10
428	20231120	122500	34878670	19020	19020	19020	19020	0
429	20231120	122400	34878670	19020	19020	19020	19020	0
430	20231120	122300	34878670	19020	19020	19020	19020	0
431	20231120	122200	34878670	19020	19020	19020	19020	0
432	20231120	122100	34878670	19020	19020	19020	19020	39
433	20231120	122000	34136890	19030	19030	19030	19030	0
434	20231120	121900	34136890	19030	19030	19030	19030	0
435	20231120	121800	34136890	19030	19030	19030	19030	0
436	20231120	121700	34136890	19030	19030	19030	19030	0
437	20231120	121600	34136890	19030	19030	19030	19030	0
438	20231120	121500	34136890	19030	19030	19030	19030	0
439	20231120	121400	34136890	19030	19030	19030	19030	0
440	20231120	121300	34136890	19030	19030	19030	19030	0
441	20231120	121200	34136890	19030	19030	19030	19030	0
442	20231120	121100	34136890	19030	19030	19030	19030	0
443	20231120	121000	34136890	19030	19030	19030	19030	0
444	20231120	120900	34136890	19030	19030	19030	19030	0
445	20231120	120800	34136890	19030	19030	19030	19030	0
446	20231120	120700	34136890	19030	19030	19030	19030	0
447	20231120	120600	34136890	19030	19030	19030	19030	0
448	20231120	120500	34136890	19030	19030	19030	19030	0
449	20231120	120400	34136890	19030	19030	19030	19030	0
450	20231120	120300	34136890	19030	19030	19030	19030	0
451	20231120	120200	34136890	19030	19030	19030	19030	0
452	20231120	120100	34136890	19030	19030	19030	19030	0
453	20231120	120000	34136890	19030	19030	19030	19030	0
454	20231120	115900	34136890	19030	19030	19030	19030	0
455	20231120	115800	34136890	19030	19030	19030	19030	0
456	20231120	115700	34136890	19030	19030	19030	19030	0
457	20231120	115600	34136890	19030	19030	19030	19030	34
458	20231120	115500	33489870	19040	19040	19040	19040	0
459	20231120	115400	33489870	19040	19040	19040	19040	0
460	20231120	115300	33489870	19040	19040	19040	19040	0
461	20231120	115200	33489870	19040	19040	19040	19040	0
462	20231120	115100	33489870	19040	19040	19040	19040	0
463	20231120	115000	33489870	19040	19040	19040	19040	0
464	20231120	114900	33489870	19040	19040	19040	19040	0
465	20231120	114800	33489870	19040	19040	19040	19040	0
466	20231120	114700	33489870	19040	19040	19040	19040	0
467	20231120	114600	33489870	19040	19040	19040	19040	0
468	20231120	114500	33489870	19040	19040	19040	19040	0
469	20231120	114400	33489870	19040	19040	19040	19040	5
470	20231120	114300	33394670	19040	19040	19040	19040	5
471	20231120	114200	33299470	19040	19040	19040	19040	0
472	20231120	114100	33299470	19040	19040	19040	19040	0
473	20231120	114000	33299470	19040	19040	19040	19040	0
474	20231120	113900	33299470	19040	19040	19040	19040	0
475	20231120	113800	33299470	19040	19040	19040	19040	0
476	20231120	113700	33299470	19040	19040	19040	19040	0
477	20231120	113600	33299470	19040	19040	19040	19040	1
478	20231120	113500	33280430	19040	19040	19040	19040	0
479	20231120	113400	33280430	19040	19040	19040	19040	0
480	20231120	113300	33280430	19040	19040	19040	19040	0
481	20231120	113200	33280430	19040	19040	19040	19040	0
482	20231120	113100	33280430	19040	19040	19040	19040	0
483	20231120	113000	33280430	19040	19040	19040	19040	0
484	20231120	112900	33280430	19040	19040	19040	19040	0
485	20231120	112800	33280430	19040	19040	19040	19040	0
486	20231120	112700	33280430	19040	19040	19040	19040	0
487	20231120	112600	33280430	19040	19040	19040	19040	0
488	20231120	112500	33280430	19040	19040	19040	19040	0
489	20231120	112400	33280430	19040	19040	19040	19040	5
490	20231120	112300	33185230	19020	19020	19020	19020	0
491	20231120	112200	33185230	19020	19020	19020	19020	0
492	20231120	112100	33185230	19020	19020	19020	19020	0
493	20231120	112000	33185230	19020	19020	19020	19020	0
494	20231120	111900	33185230	19020	19020	19020	19020	0
495	20231120	111800	33185230	19020	19020	19020	19020	0
496	20231120	111700	33185230	19020	19020	19020	19020	24
497	20231120	111600	32728750	19020	19020	19020	19020	0
498	20231120	111500	32728750	19020	19020	19020	19020	0
499	20231120	111400	32728750	19020	19020	19020	19020	0
500	20231120	111300	32728750	19020	19020	19020	19020	2
501	20231120	111200	32690710	19020	19010	19020	19010	10
502	20231120	111100	32500520	18990	18990	18990	18990	0
503	20231120	111000	32500520	18990	18990	18990	18990	0
504	20231120	110900	32500520	18990	18990	18990	18990	0
505	20231120	110800	32500520	18990	18990	18990	18990	22
506	20231120	110700	32082740	18990	18990	18990	18990	0
507	20231120	110600	32082740	18990	18990	18990	18990	0
508	20231120	110500	32082740	18990	18990	18990	18990	0
509	20231120	110400	32082740	18990	18990	18990	18990	0
510	20231120	110300	32082740	18990	18990	18990	18990	0
511	20231120	110200	32082740	18990	18990	18990	18990	0
512	20231120	110100	32082740	18990	18990	18990	18990	0
513	20231120	110000	32082740	18990	18990	18990	18990	0
514	20231120	105900	32082740	18990	18990	18990	18990	22
515	20231120	105800	31664960	18980	18980	18980	18980	0
516	20231120	105700	31664960	18980	18980	18980	18980	0
517	20231120	105600	31664960	18980	18980	18980	18980	0
518	20231120	105500	31664960	18980	18980	18980	18980	0
519	20231120	105400	31664960	18980	18980	18980	18980	0
520	20231120	105300	31664960	18980	18980	18980	18980	0
521	20231120	105200	31664960	18980	18980	18980	18980	0
522	20231120	105100	31664960	18980	18980	18980	18980	0
523	20231120	105000	31664960	18980	18980	18980	18980	22
524	20231120	104900	31247400	18980	18980	18980	18980	0
525	20231120	104800	31247400	18980	18980	18980	18980	0
526	20231120	104700	31247400	18980	18980	18980	18980	0
527	20231120	104600	31247400	18980	18980	18980	18980	0
528	20231120	104500	31247400	18980	18980	18980	18980	0
529	20231120	104400	31247400	18980	18980	18980	18980	0
530	20231120	104300	31247400	18980	18980	18980	18980	0
531	20231120	104200	31247400	18980	18980	18980	18980	0
532	20231120	104100	31247400	18980	18980	18980	18980	22
533	20231120	104000	30829840	18970	18970	18970	18970	0
534	20231120	103900	30829840	18970	18970	18970	18970	0
535	20231120	103800	30829840	18970	18970	18970	18970	0
536	20231120	103700	30829840	18970	18970	18970	18970	0
537	20231120	103600	30829840	18970	18970	18970	18970	0
538	20231120	103500	30829840	18970	18980	18980	18970	110
539	20231120	103400	28743020	18980	19040	19040	18980	508
540	20231120	103300	19082040	19030	19030	19030	19030	0
541	20231120	103200	19082040	19030	19040	19040	19030	22
542	20231120	103100	18663280	19060	19060	19060	19060	0
543	20231120	103000	18663280	19060	19060	19060	19060	110
544	20231120	102900	16566680	19040	19040	19040	19040	0
545	20231120	102800	16566680	19040	19040	19040	19040	0
546	20231120	102700	16566680	19040	19040	19040	19040	0
547	20231120	102600	16566680	19040	19040	19040	19040	0
548	20231120	102500	16566680	19040	19040	19040	19040	0
549	20231120	102400	16566680	19040	19040	19040	19040	0
550	20231120	102300	16566680	19040	19040	19040	19040	22
551	20231120	102200	16147800	19030	19030	19030	19030	0
552	20231120	102100	16147800	19030	19030	19030	19030	0
553	20231120	102000	16147800	19030	19030	19030	19030	0
554	20231120	101900	16147800	19030	19030	19030	19030	0
555	20231120	101800	16147800	19030	19030	19030	19030	0
556	20231120	101700	16147800	19030	19030	19030	19030	0
557	20231120	101600	16147800	19030	19030	19030	19030	0
558	20231120	101500	16147800	19030	19030	19030	19030	0
559	20231120	101400	16147800	19030	19040	19040	19030	23
560	20231120	101300	15710010	19050	19060	19060	19050	96
561	20231120	101200	13880800	19050	19040	19050	19040	223
562	20231120	101100	9633260	19030	19030	19030	19030	0
563	20231120	101000	9633260	19030	19030	19030	19030	0
564	20231120	100900	9633260	19030	19030	19030	19030	0
565	20231120	100800	9633260	19030	19030	19030	19030	11
566	20231120	100700	9423930	19040	19040	19040	19040	1
567	20231120	100600	9404890	19000	19000	19000	19000	0
568	20231120	100500	9404890	19000	19030	19030	19000	23
569	20231120	100400	8967710	19040	19040	19040	19040	0
570	20231120	100300	8967710	19040	19040	19040	19040	0
571	20231120	100200	8967710	19040	19040	19040	19040	2
572	20231120	100100	8929630	19040	19040	19040	19040	0
573	20231120	100000	8929630	19040	19040	19040	19040	1
574	20231120	095900	8910590	19020	19020	19020	19020	0
575	20231120	095800	8910590	19020	19020	19020	19020	0
576	20231120	095700	8910590	19020	19020	19020	19020	1
577	20231120	095600	8891570	19020	19020	19020	19020	23
578	20231120	095500	8454110	19020	19020	19020	19020	0
579	20231120	095400	8454110	19020	19020	19020	19020	0
580	20231120	095300	8454110	19020	19020	19020	19020	0
581	20231120	095200	8454110	19020	19020	19020	19020	1
582	20231120	095100	8435090	19050	19050	19050	19050	89
583	20231120	095000	6739640	19050	19050	19050	19050	5
584	20231120	094900	6644390	19050	19050	19050	19050	20
585	20231120	094800	6263390	19050	19050	19050	19050	5
586	20231120	094700	6168140	19050	19050	19050	19050	23
587	20231120	094600	5729990	19060	19050	19060	19050	159
588	20231120	094500	2701030	19050	19050	19050	19050	0
589	20231120	094400	2701030	19050	19050	19050	19050	0
590	20231120	094300	2701030	19050	19050	19050	19050	0
591	20231120	094200	2701030	19050	19050	19050	19050	0
592	20231120	094100	2701030	19050	19050	19050	19050	0
593	20231120	094000	2701030	19050	19050	19050	19050	0
594	20231120	093900	2701030	19050	19050	19050	19050	0
595	20231120	093800	2701030	19050	19050	19050	19050	0
596	20231120	093700	2701030	19050	19050	19050	19050	2
597	20231120	093600	2662930	19050	19050	19050	19050	0
598	20231120	093500	2662930	19050	19050	19050	19050	0
599	20231120	093400	2662930	19050	19050	19050	19050	0
600	20231120	093300	2662930	19050	19050	19050	19050	0
601	20231120	093200	2662930	19050	19030	19050	19030	2
602	20231120	093100	2624850	19030	19030	19030	19030	1
603	20231120	093000	2605820	19020	19020	19020	19020	1
604	20231120	092900	2586800	19020	19020	19020	19020	2
605	20231120	092800	2548760	19020	19030	19030	19020	22
606	20231120	092700	2130120	19030	19030	19030	19030	0
607	20231120	092600	2130120	19030	19030	19030	19030	0
608	20231120	092500	2130120	19030	19030	19030	19030	0
609	20231120	092400	2130120	19030	19030	19030	19030	1
610	20231120	092300	2111090	19020	19020	19020	19020	2
611	20231120	092200	2073050	19020	19020	19020	19020	2
612	20231120	092100	2035010	19020	19020	19020	19020	34
613	20231120	092000	1388330	19020	19020	19020	19020	0
614	20231120	091900	1388330	19020	19020	19020	19020	0
615	20231120	091800	1388330	19020	19020	19020	19020	3
616	20231120	091700	1331270	19020	19020	19020	19020	3
617	20231120	091600	1274210	19020	19020	19020	19020	53
618	20231120	091500	266150	19020	19020	19020	19020	1
619	20231120	091400	247130	18990	18990	18990	18990	0
620	20231120	091300	247130	18990	18990	18990	18990	0
621	20231120	091200	247130	18990	18990	18990	18990	0
622	20231120	091100	247130	18990	18990	18990	18990	0
623	20231120	091000	247130	18990	18990	18990	18990	0
624	20231120	090900	247130	18990	18990	18990	18990	0
625	20231120	090800	247130	18990	18990	18990	18990	0
626	20231120	090700	247130	18990	18990	18990	18990	0
627	20231120	090600	247130	18990	18990	18990	18990	0
628	20231120	090500	247130	18990	18990	18990	18990	0
629	20231120	090400	247130	18990	18990	18990	18990	0
630	20231120	090300	247130	18990	18990	18990	18990	0
631	20231120	090200	247130	18990	18990	18990	18990	0
632	20231120	090100	247130	18990	19000	19000	18990	6
633	20231120	090000	133150	19010	19030	19030	19010	7