KissMeData/065710/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	194000	64502050	19000	19000	19000	19000	53
3	20231128	193900	64502050	19000	19000	19000	19000	0
4	20231128	193800	64502050	19000	19000	19000	19000	0
5	20231128	193700	64502050	19000	19000	19000	19000	0
6	20231128	193600	64502050	19000	19000	19000	19000	0
7	20231128	193500	64502050	19000	19000	19000	19000	0
8	20231128	193400	64502050	19000	19000	19000	19000	0
9	20231128	193300	64502050	19000	19000	19000	19000	0
10	20231128	193200	64502050	19000	19000	19000	19000	0
11	20231128	193100	64502050	19000	19000	19000	19000	0
12	20231128	193000	64502050	19000	19000	19000	19000	0
13	20231128	192900	64502050	19000	19000	19000	19000	0
14	20231128	192800	64502050	19000	19000	19000	19000	0
15	20231128	192700	64502050	19000	19000	19000	19000	0
16	20231128	192600	64502050	19000	19000	19000	19000	0
17	20231128	192500	64502050	19000	19000	19000	19000	0
18	20231128	192400	64502050	19000	19000	19000	19000	0
19	20231128	192300	64502050	19000	19000	19000	19000	0
20	20231128	192200	64502050	19000	19000	19000	19000	0
21	20231128	192100	64502050	19000	19000	19000	19000	0
22	20231128	192000	64502050	19000	19000	19000	19000	0
23	20231128	191900	64502050	19000	19000	19000	19000	0
24	20231128	191800	64502050	19000	19000	19000	19000	0
25	20231128	191700	64502050	19000	19000	19000	19000	0
26	20231128	191600	64502050	19000	19000	19000	19000	0
27	20231128	191500	64502050	19000	19000	19000	19000	0
28	20231128	191400	64502050	19000	19000	19000	19000	0
29	20231128	191300	64502050	19000	19000	19000	19000	0
30	20231128	191200	64502050	19000	19000	19000	19000	0
31	20231128	191100	64502050	19000	19000	19000	19000	0
32	20231128	191000	64502050	19000	19000	19000	19000	53
33	20231128	190900	64502050	19000	19000	19000	19000	0
34	20231128	190800	64502050	19000	19000	19000	19000	0
35	20231128	190700	64502050	19000	19000	19000	19000	0
36	20231128	190600	64502050	19000	19000	19000	19000	0
37	20231128	190500	64502050	19000	19000	19000	19000	0
38	20231128	190400	64502050	19000	19000	19000	19000	0
39	20231128	190300	64502050	19000	19000	19000	19000	0
40	20231128	190200	64502050	19000	19000	19000	19000	0
41	20231128	190100	64502050	19000	19000	19000	19000	0
42	20231128	190000	64502050	19000	19000	19000	19000	0
43	20231128	185900	64502050	19000	19000	19000	19000	0
44	20231128	185800	64502050	19000	19000	19000	19000	0
45	20231128	185700	64502050	19000	19000	19000	19000	0
46	20231128	185600	64502050	19000	19000	19000	19000	0
47	20231128	185500	64502050	19000	19000	19000	19000	0
48	20231128	185400	64502050	19000	19000	19000	19000	0
49	20231128	185300	64502050	19000	19000	19000	19000	0
50	20231128	185200	64502050	19000	19000	19000	19000	0
51	20231128	185100	64502050	19000	19000	19000	19000	0
52	20231128	185000	64502050	19000	19000	19000	19000	0
53	20231128	184900	64502050	19000	19000	19000	19000	0
54	20231128	184800	64502050	19000	19000	19000	19000	0
55	20231128	184700	64502050	19000	19000	19000	19000	0
56	20231128	184600	64502050	19000	19000	19000	19000	0
57	20231128	184500	64502050	19000	19000	19000	19000	0
58	20231128	184400	64502050	19000	19000	19000	19000	0
59	20231128	184300	64502050	19000	19000	19000	19000	0
60	20231128	184200	64502050	19000	19000	19000	19000	0
61	20231128	184100	64502050	19000	19000	19000	19000	0
62	20231128	184000	64502050	19000	19000	19000	19000	53
63	20231128	183900	64502050	19000	19000	19000	19000	0
64	20231128	183800	64502050	19000	19000	19000	19000	0
65	20231128	183700	64502050	19000	19000	19000	19000	0
66	20231128	183600	64502050	19000	19000	19000	19000	0
67	20231128	183500	64502050	19000	19000	19000	19000	0
68	20231128	183400	64502050	19000	19000	19000	19000	0
69	20231128	183300	64502050	19000	19000	19000	19000	0
70	20231128	183200	64502050	19000	19000	19000	19000	0
71	20231128	183100	64502050	19000	19000	19000	19000	0
72	20231128	183000	64502050	19000	19000	19000	19000	0
73	20231128	182900	64502050	19000	19000	19000	19000	0
74	20231128	182800	64502050	19000	19000	19000	19000	0
75	20231128	182700	64502050	19000	19000	19000	19000	0
76	20231128	182600	64502050	19000	19000	19000	19000	0
77	20231128	182500	64502050	19000	19000	19000	19000	0
78	20231128	182400	64502050	19000	19000	19000	19000	0
79	20231128	182300	64502050	19000	19000	19000	19000	0
80	20231128	182200	64502050	19000	19000	19000	19000	0
81	20231128	182100	64502050	19000	19000	19000	19000	0
82	20231128	182000	64502050	19000	19000	19000	19000	0
83	20231128	181900	64502050	19000	19000	19000	19000	0
84	20231128	181800	64502050	19000	19000	19000	19000	0
85	20231128	181700	64502050	19000	19000	19000	19000	0
86	20231128	181600	64502050	19000	19000	19000	19000	0
87	20231128	181500	64502050	19000	19000	19000	19000	0
88	20231128	181400	64502050	19000	19000	19000	19000	0
89	20231128	181300	64502050	19000	19000	19000	19000	0
90	20231128	181200	64502050	19000	19000	19000	19000	0
91	20231128	181100	64502050	19000	19000	19000	19000	0
92	20231128	181000	64502050	19000	19000	19000	19000	53
93	20231128	180900	64502050	19000	19000	19000	19000	0
94	20231128	180800	64502050	19000	19000	19000	19000	0
95	20231128	180700	64502050	19000	19000	19000	19000	0
96	20231128	180600	64502050	19000	19000	19000	19000	0
97	20231128	180500	64502050	19000	19000	19000	19000	0
98	20231128	180400	64502050	19000	19000	19000	19000	0
99	20231128	180300	64502050	19000	19000	19000	19000	0
100	20231128	180200	64502050	19000	19000	19000	19000	0
101	20231128	180100	64502050	19000	19000	19000	19000	0
102	20231128	180000	64502050	19000	19000	19000	19000	0
103	20231128	175900	64502050	19000	19000	19000	19000	0
104	20231128	175800	64502050	19000	19000	19000	19000	0
105	20231128	175700	64502050	19000	19000	19000	19000	0
106	20231128	175600	64502050	19000	19000	19000	19000	0
107	20231128	175500	64502050	19000	19000	19000	19000	0
108	20231128	175400	64502050	19000	19000	19000	19000	0
109	20231128	175300	64502050	19000	19000	19000	19000	0
110	20231128	175200	64502050	19000	19000	19000	19000	0
111	20231128	175100	64502050	19000	19000	19000	19000	0
112	20231128	175000	64502050	19000	19000	19000	19000	0
113	20231128	174900	64502050	19000	19000	19000	19000	0
114	20231128	174800	64502050	19000	19000	19000	19000	0
115	20231128	174700	64502050	19000	19000	19000	19000	0
116	20231128	174600	64502050	19000	19000	19000	19000	0
117	20231128	174500	64502050	19000	19000	19000	19000	0
118	20231128	174400	64502050	19000	19000	19000	19000	0
119	20231128	174300	64502050	19000	19000	19000	19000	0
120	20231128	174200	64502050	19000	19000	19000	19000	0
121	20231128	174100	64502050	19000	19000	19000	19000	0
122	20231128	174000	64502050	19000	19000	19000	19000	53
123	20231128	173900	64502050	19000	19000	19000	19000	0
124	20231128	173800	64502050	19000	19000	19000	19000	0
125	20231128	173700	64502050	19000	19000	19000	19000	0
126	20231128	173600	64502050	19000	19000	19000	19000	0
127	20231128	173500	64502050	19000	19000	19000	19000	0
128	20231128	173400	64502050	19000	19000	19000	19000	0
129	20231128	173300	64502050	19000	19000	19000	19000	0
130	20231128	173200	64502050	19000	19000	19000	19000	0
131	20231128	173100	64502050	19000	19000	19000	19000	0
132	20231128	173000	64502050	19000	19000	19000	19000	0
133	20231128	172900	64502050	19000	19000	19000	19000	0
134	20231128	172800	64502050	19000	19000	19000	19000	0
135	20231128	172700	64502050	19000	19000	19000	19000	0
136	20231128	172600	64502050	19000	19000	19000	19000	0
137	20231128	172500	64502050	19000	19000	19000	19000	0
138	20231128	172400	64502050	19000	19000	19000	19000	0
139	20231128	172300	64502050	19000	19000	19000	19000	0
140	20231128	172200	64502050	19000	19000	19000	19000	0
141	20231128	172100	64502050	19000	19000	19000	19000	0
142	20231128	172000	64502050	19000	19000	19000	19000	0
143	20231128	171900	64502050	19000	19000	19000	19000	0
144	20231128	171800	64502050	19000	19000	19000	19000	0
145	20231128	171700	64502050	19000	19000	19000	19000	0
146	20231128	171600	64502050	19000	19000	19000	19000	0
147	20231128	171500	64502050	19000	19000	19000	19000	0
148	20231128	171400	64502050	19000	19000	19000	19000	0
149	20231128	171300	64502050	19000	19000	19000	19000	0
150	20231128	171200	64502050	19000	19000	19000	19000	0
151	20231128	171100	64502050	19000	19000	19000	19000	0
152	20231128	171000	64502050	19000	19000	19000	19000	53
153	20231128	170900	64502050	19000	19000	19000	19000	0
154	20231128	170800	64502050	19000	19000	19000	19000	0
155	20231128	170700	64502050	19000	19000	19000	19000	0
156	20231128	170600	64502050	19000	19000	19000	19000	0
157	20231128	170500	64502050	19000	19000	19000	19000	0
158	20231128	170400	64502050	19000	19000	19000	19000	0
159	20231128	170300	64502050	19000	19000	19000	19000	0
160	20231128	170200	64502050	19000	19000	19000	19000	0
161	20231128	170100	64502050	19000	19000	19000	19000	0
162	20231128	170000	64502050	19000	19000	19000	19000	0
163	20231128	165900	64502050	19000	19000	19000	19000	0
164	20231128	165800	64502050	19000	19000	19000	19000	0
165	20231128	165700	64502050	19000	19000	19000	19000	0
166	20231128	165600	64502050	19000	19000	19000	19000	0
167	20231128	165500	64502050	19000	19000	19000	19000	0
168	20231128	165400	64502050	19000	19000	19000	19000	0
169	20231128	165300	64502050	19000	19000	19000	19000	0
170	20231128	165200	64502050	19000	19000	19000	19000	0
171	20231128	165100	64502050	19000	19000	19000	19000	0
172	20231128	165000	64502050	19000	19000	19000	19000	0
173	20231128	164900	64502050	19000	19000	19000	19000	0
174	20231128	164800	64502050	19000	19000	19000	19000	0
175	20231128	164700	64502050	19000	19000	19000	19000	0
176	20231128	164600	64502050	19000	19000	19000	19000	0
177	20231128	164500	64502050	19000	19000	19000	19000	0
178	20231128	164400	64502050	19000	19000	19000	19000	0
179	20231128	164300	64502050	19000	19000	19000	19000	0
180	20231128	164200	64502050	19000	19000	19000	19000	0
181	20231128	164100	64502050	19000	19000	19000	19000	0
182	20231128	164000	64502050	19000	19000	19000	19000	53
183	20231128	163900	64502050	19000	19000	19000	19000	0
184	20231128	163800	64502050	19000	19000	19000	19000	0
185	20231128	163700	64502050	19000	19000	19000	19000	0
186	20231128	163600	64502050	19000	19000	19000	19000	0
187	20231128	163500	64502050	19000	19000	19000	19000	0
188	20231128	163400	64502050	19000	19000	19000	19000	0
189	20231128	163300	64502050	19000	19000	19000	19000	0
190	20231128	163200	64502050	19000	19000	19000	19000	0
191	20231128	163100	64502050	19000	19000	19000	19000	0
192	20231128	163000	64502050	19000	19000	19000	19000	0
193	20231128	162900	64502050	19000	19000	19000	19000	0
194	20231128	162800	64502050	19000	19000	19000	19000	0
195	20231128	162700	64502050	19000	19000	19000	19000	0
196	20231128	162600	64502050	19000	19000	19000	19000	0
197	20231128	162500	64502050	19000	19000	19000	19000	0
198	20231128	162400	64502050	19000	19000	19000	19000	0
199	20231128	162300	64502050	19000	19000	19000	19000	0
200	20231128	162200	64502050	19000	19000	19000	19000	0
201	20231128	162100	64502050	19000	19000	19000	19000	0
202	20231128	162000	64502050	19000	19000	19000	19000	0
203	20231128	161900	64502050	19000	19000	19000	19000	0
204	20231128	161800	64502050	19000	19000	19000	19000	0
205	20231128	161700	64502050	19000	19000	19000	19000	0
206	20231128	161600	64502050	19000	19000	19000	19000	0
207	20231128	161500	64502050	19000	19000	19000	19000	0
208	20231128	161400	64502050	19000	19000	19000	19000	0
209	20231128	161300	64502050	19000	19000	19000	19000	0
210	20231128	161200	64502050	19000	19000	19000	19000	0
211	20231128	161100	64502050	19000	19000	19000	19000	0
212	20231128	161000	64502050	19000	19000	19000	19000	53
213	20231128	160900	64502050	19000	19000	19000	19000	0
214	20231128	160800	64502050	19000	19000	19000	19000	0
215	20231128	160700	64502050	19000	19000	19000	19000	0
216	20231128	160600	64502050	19000	19000	19000	19000	0
217	20231128	160500	64502050	19000	19000	19000	19000	0
218	20231128	160400	64502050	19000	19000	19000	19000	0
219	20231128	160300	64502050	19000	19000	19000	19000	0
220	20231128	160200	64502050	19000	19000	19000	19000	0
221	20231128	160100	64502050	19000	19000	19000	19000	0
222	20231128	160000	64502050	19000	19000	19000	19000	0
223	20231128	155900	64502050	19000	19000	19000	19000	0
224	20231128	155800	64502050	19000	19000	19000	19000	0
225	20231128	155700	64502050	19000	19000	19000	19000	0
226	20231128	155600	64502050	19000	19000	19000	19000	0
227	20231128	155500	64502050	19000	19000	19000	19000	0
228	20231128	155400	64502050	19000	19000	19000	19000	0
229	20231128	155300	64502050	19000	19000	19000	19000	0
230	20231128	155200	64502050	19000	19000	19000	19000	0
231	20231128	155100	64502050	19000	19000	19000	19000	0
232	20231128	155000	64502050	19000	19000	19000	19000	0
233	20231128	154900	64502050	19000	19000	19000	19000	0
234	20231128	154800	64502050	19000	19000	19000	19000	0
235	20231128	154700	64502050	19000	19000	19000	19000	0
236	20231128	154600	64502050	19000	19000	19000	19000	0
237	20231128	154500	64502050	19000	19000	19000	19000	0
238	20231128	154400	64502050	19000	19000	19000	19000	0
239	20231128	154300	64502050	19000	19000	19000	19000	0
240	20231128	154200	64502050	19000	19000	19000	19000	0
241	20231128	154100	64502050	19000	19000	19000	19000	0
242	20231128	154000	64502050	19000	19000	19000	19000	53
243	20231128	153900	64502050	19000	19000	19000	19000	0
244	20231128	153800	64502050	19000	19000	19000	19000	0
245	20231128	153700	64502050	19000	19000	19000	19000	0
246	20231128	153600	64502050	19000	19000	19000	19000	0
247	20231128	153500	64502050	19000	19000	19000	19000	0
248	20231128	153400	64502050	19000	19000	19000	19000	0
249	20231128	153300	64502050	19000	19000	19000	19000	0
250	20231128	153200	64502050	19000	19000	19000	19000	0
251	20231128	153100	64502050	19000	19000	19000	19000	0
252	20231128	153000	64502050	19000	19000	19000	19000	53
253	20231128	152900	63495050	19020	19020	19020	19020	0
254	20231128	152800	63495050	19020	19020	19020	19020	0
255	20231128	152700	63495050	19020	19020	19020	19020	0
256	20231128	152600	63495050	19020	19020	19020	19020	0
257	20231128	152500	63495050	19020	19020	19020	19020	0
258	20231128	152400	63495050	19020	19020	19020	19020	0
259	20231128	152300	63495050	19020	19020	19020	19020	0
260	20231128	152200	63495050	19020	19020	19020	19020	0
261	20231128	152100	63495050	19020	19020	19020	19020	0
262	20231128	152000	63495050	19020	19020	19020	19020	0
263	20231128	151900	63495050	19020	19020	19020	19020	0
264	20231128	151800	63495050	19020	19020	19020	19020	0
265	20231128	151700	63495050	19020	19020	19020	19020	0
266	20231128	151600	63495050	19020	19020	19020	19020	0
267	20231128	151500	63495050	19020	19020	19020	19020	5
268	20231128	151400	63399950	19000	19000	19000	19000	0
269	20231128	151300	63399950	19000	19000	19000	19000	0
270	20231128	151200	63399950	19000	19000	19000	19000	0
271	20231128	151100	63399950	19000	19000	19000	19000	0
272	20231128	151000	63399950	19000	19000	19000	19000	138
273	20231128	150900	60777950	19020	19020	19020	19020	1
274	20231128	150800	60758930	19010	19010	19010	19010	44
275	20231128	150700	59922490	19000	19000	19000	19000	0
276	20231128	150600	59922490	19000	19000	19000	19000	0
277	20231128	150500	59922490	19000	19000	19000	19000	1
278	20231128	150400	59903490	19000	19000	19000	19000	0
279	20231128	150300	59903490	19000	19000	19000	19000	0
280	20231128	150200	59903490	19000	19000	19000	19000	0
281	20231128	150100	59903490	19000	19000	19000	19000	0
282	20231128	150000	59903490	19000	19000	19000	19000	1
283	20231128	145900	59884490	19000	19000	19000	19000	0
284	20231128	145800	59884490	19000	19000	19000	19000	0
285	20231128	145700	59884490	19000	19000	19000	19000	0
286	20231128	145600	59884490	19000	19000	19000	19000	0
287	20231128	145500	59884490	19000	19000	19000	19000	100
288	20231128	145400	57984490	19000	19000	19000	19000	0
289	20231128	145300	57984490	19000	19000	19000	19000	187
290	20231128	145200	54431490	19000	19000	19000	19000	0
291	20231128	145100	54431490	19000	19010	19010	19000	6
292	20231128	145000	54317480	19010	19010	19010	19010	0
293	20231128	144900	54317480	19010	19010	19010	19010	1
294	20231128	144800	54298470	19010	19010	19010	19010	0
295	20231128	144700	54298470	19010	19010	19010	19010	0
296	20231128	144600	54298470	19010	19010	19010	19010	0
297	20231128	144500	54298470	19010	19010	19010	19010	1
298	20231128	144400	54279460	19010	19010	19010	19010	0
299	20231128	144300	54279460	19010	19010	19010	19010	0
300	20231128	144200	54279460	19010	19010	19010	19010	0
301	20231128	144100	54279460	19010	19010	19010	19010	0
302	20231128	144000	54279460	19010	19010	19010	19010	20
303	20231128	143900	53899260	19000	19000	19000	19000	0
304	20231128	143800	53899260	19000	19000	19000	19000	0
305	20231128	143700	53899260	19000	19000	19000	19000	0
306	20231128	143600	53899260	19000	19000	19000	19000	1
307	20231128	143500	53880260	19010	19010	19010	19010	0
308	20231128	143400	53880260	19010	19010	19010	19010	0
309	20231128	143300	53880260	19010	19010	19010	19010	0
310	20231128	143200	53880260	19010	19010	19010	19010	0
311	20231128	143100	53880260	19010	19010	19010	19010	0
312	20231128	143000	53880260	19010	19010	19010	19010	0
313	20231128	142900	53880260	19010	19010	19010	19010	0
314	20231128	142800	53880260	19010	19010	19010	19010	0
315	20231128	142700	53880260	19010	19010	19010	19010	2
316	20231128	142600	53842240	19020	19020	19020	19020	0
317	20231128	142500	53842240	19020	19020	19020	19020	0
318	20231128	142400	53842240	19020	19020	19020	19020	0
319	20231128	142300	53842240	19020	19020	19020	19020	0
320	20231128	142200	53842240	19020	19020	19020	19020	0
321	20231128	142100	53842240	19020	19020	19020	19020	0
322	20231128	142000	53842240	19020	19020	19020	19020	0
323	20231128	141900	53842240	19020	19020	19020	19020	0
324	20231128	141800	53842240	19020	19020	19020	19020	0
325	20231128	141700	53842240	19020	19020	19020	19020	7
326	20231128	141600	53709100	19020	19020	19020	19020	0
327	20231128	141500	53709100	19020	19020	19020	19020	0
328	20231128	141400	53709100	19020	19020	19020	19020	0
329	20231128	141300	53709100	19020	19020	19020	19020	0
330	20231128	141200	53709100	19020	19020	19020	19020	0
331	20231128	141100	53709100	19020	19020	19020	19020	0
332	20231128	141000	53709100	19020	19020	19020	19020	0
333	20231128	140900	53709100	19020	19020	19020	19020	0
334	20231128	140800	53709100	19020	19020	19020	19020	0
335	20231128	140700	53709100	19020	19020	19020	19020	0
336	20231128	140600	53709100	19020	19020	19020	19020	0
337	20231128	140500	53709100	19020	19020	19020	19020	0
338	20231128	140400	53709100	19020	19020	19020	19020	0
339	20231128	140300	53709100	19020	19020	19020	19020	0
340	20231128	140200	53709100	19020	19020	19020	19020	0
341	20231128	140100	53709100	19020	19020	19020	19020	0
342	20231128	140000	53709100	19020	19020	19020	19020	0
343	20231128	135900	53709100	19020	19020	19020	19020	0
344	20231128	135800	53709100	19020	19020	19020	19020	0
345	20231128	135700	53709100	19020	19020	19020	19020	0
346	20231128	135600	53709100	19020	19020	19020	19020	0
347	20231128	135500	53709100	19020	19020	19020	19020	0
348	20231128	135400	53709100	19020	19020	19020	19020	0
349	20231128	135300	53709100	19020	19020	19020	19020	1
350	20231128	135200	53690080	19000	19000	19000	19000	0
351	20231128	135100	53690080	19000	19000	19000	19000	0
352	20231128	135000	53690080	19000	19000	19000	19000	0
353	20231128	134900	53690080	19000	19000	19000	19000	0
354	20231128	134800	53690080	19000	19000	19000	19000	0
355	20231128	134700	53690080	19000	19000	19000	19000	0
356	20231128	134600	53690080	19000	19000	19000	19000	0
357	20231128	134500	53690080	19000	19000	19000	19000	0
358	20231128	134400	53690080	19000	19000	19000	19000	0
359	20231128	134300	53690080	19000	19000	19000	19000	0
360	20231128	134200	53690080	19000	19000	19000	19000	0
361	20231128	134100	53690080	19000	19000	19000	19000	0
362	20231128	134000	53690080	19000	19000	19000	19000	0
363	20231128	133900	53690080	19000	19000	19000	19000	0
364	20231128	133800	53690080	19000	19000	19000	19000	0
365	20231128	133700	53690080	19000	19000	19000	19000	0
366	20231128	133600	53690080	19000	19000	19000	19000	300
367	20231128	133500	47990080	19000	19000	19000	19000	0
368	20231128	133400	47990080	19000	19000	19000	19000	0
369	20231128	133300	47990080	19000	19000	19000	19000	0
370	20231128	133200	47990080	19000	19000	19000	19000	0
371	20231128	133100	47990080	19000	19000	19000	19000	0
372	20231128	133000	47990080	19000	19000	19000	19000	0
373	20231128	132900	47990080	19000	19000	19000	19000	0
374	20231128	132800	47990080	19000	19000	19000	19000	0
375	20231128	132700	47990080	19000	19000	19000	19000	0
376	20231128	132600	47990080	19000	19000	19000	19000	0
377	20231128	132500	47990080	19000	19000	19000	19000	0
378	20231128	132400	47990080	19000	19000	19000	19000	0
379	20231128	132300	47990080	19000	19010	19010	19000	367
380	20231128	132200	41016460	19010	19010	19010	19010	0
381	20231128	132100	41016460	19010	19010	19010	19010	0
382	20231128	132000	41016460	19010	19010	19010	19010	1
383	20231128	131900	40997450	19010	19010	19010	19010	0
384	20231128	131800	40997450	19010	19010	19010	19010	0
385	20231128	131700	40997450	19010	19010	19010	19010	0
386	20231128	131600	40997450	19010	19010	19010	19010	0
387	20231128	131500	40997450	19010	19010	19010	19010	0
388	20231128	131400	40997450	19010	19010	19010	19010	0
389	20231128	131300	40997450	19010	19010	19010	19010	0
390	20231128	131200	40997450	19010	19010	19010	19010	0
391	20231128	131100	40997450	19010	19010	19010	19010	1
392	20231128	131000	40978440	19010	19010	19010	19010	0
393	20231128	130900	40978440	19010	19010	19010	19010	0
394	20231128	130800	40978440	19010	19010	19010	19010	10
395	20231128	130700	40788340	19010	19010	19010	19010	0
396	20231128	130600	40788340	19010	19010	19010	19010	0
397	20231128	130500	40788340	19010	19010	19010	19010	0
398	20231128	130400	40788340	19010	19010	19010	19010	0
399	20231128	130300	40788340	19010	19010	19010	19010	0
400	20231128	130200	40788340	19010	19010	19010	19010	0
401	20231128	130100	40788340	19010	19010	19010	19010	0
402	20231128	130000	40788340	19010	19010	19010	19010	0
403	20231128	125900	40788340	19010	19010	19010	19010	0
404	20231128	125800	40788340	19010	19010	19010	19010	0
405	20231128	125700	40788340	19010	19010	19010	19010	0
406	20231128	125600	40788340	19010	19010	19010	19010	0
407	20231128	125500	40788340	19010	19010	19010	19010	0
408	20231128	125400	40788340	19010	19010	19010	19010	0
409	20231128	125300	40788340	19010	19010	19010	19010	0
410	20231128	125200	40788340	19010	19010	19010	19010	0
411	20231128	125100	40788340	19010	19010	19010	19010	0
412	20231128	125000	40788340	19010	19010	19010	19010	0
413	20231128	124900	40788340	19010	19010	19010	19010	0
414	20231128	124800	40788340	19010	19010	19010	19010	0
415	20231128	124700	40788340	19010	19010	19010	19010	0
416	20231128	124600	40788340	19010	19010	19010	19010	0
417	20231128	124500	40788340	19010	19010	19010	19010	0
418	20231128	124400	40788340	19010	19010	19010	19010	140
419	20231128	124300	38126940	19020	19020	19020	19020	0
420	20231128	124200	38126940	19020	19020	19020	19020	40
421	20231128	124100	37366140	19020	19020	19020	19020	0
422	20231128	124000	37366140	19020	19020	19020	19020	0
423	20231128	123900	37366140	19020	19020	19020	19020	5
424	20231128	123800	37271040	19020	19020	19020	19020	0
425	20231128	123700	37271040	19020	19020	19020	19020	0
426	20231128	123600	37271040	19020	19020	19020	19020	0
427	20231128	123500	37271040	19020	19020	19020	19020	0
428	20231128	123400	37271040	19020	19020	19020	19020	0
429	20231128	123300	37271040	19020	19020	19020	19020	2
430	20231128	123200	37233000	19030	19030	19030	19030	0
431	20231128	123100	37233000	19030	19030	19030	19030	0
432	20231128	123000	37233000	19030	19030	19030	19030	1
433	20231128	122900	37213970	19020	19020	19020	19020	0
434	20231128	122800	37213970	19020	19020	19020	19020	0
435	20231128	122700	37213970	19020	19020	19020	19020	0
436	20231128	122600	37213970	19020	19020	19020	19020	0
437	20231128	122500	37213970	19020	19020	19020	19020	33
438	20231128	122400	36586310	19020	19020	19020	19020	2
439	20231128	122300	36548270	19020	19020	19020	19020	0
440	20231128	122200	36548270	19020	19020	19020	19020	0
441	20231128	122100	36548270	19020	19020	19020	19020	0
442	20231128	122000	36548270	19020	19020	19020	19020	0
443	20231128	121900	36548270	19020	19020	19020	19020	0
444	20231128	121800	36548270	19020	19020	19020	19020	0
445	20231128	121700	36548270	19020	19020	19020	19020	0
446	20231128	121600	36548270	19020	19020	19020	19020	0
447	20231128	121500	36548270	19020	19020	19020	19020	0
448	20231128	121400	36548270	19020	19020	19020	19020	13
449	20231128	121300	36301010	19020	19030	19030	19020	326
450	20231128	121200	30098800	19030	19030	19030	19030	0
451	20231128	121100	30098800	19030	19030	19030	19030	0
452	20231128	121000	30098800	19030	19030	19030	19030	1
453	20231128	120900	30079770	19030	19030	19030	19030	6
454	20231128	120800	29965590	19040	19040	19040	19040	0
455	20231128	120700	29965590	19040	19040	19040	19040	0
456	20231128	120600	29965590	19040	19040	19040	19040	0
457	20231128	120500	29965590	19040	19040	19040	19040	0
458	20231128	120400	29965590	19040	19040	19040	19040	0
459	20231128	120300	29965590	19040	19040	19040	19040	3
460	20231128	120200	29908470	19030	19030	19030	19030	0
461	20231128	120100	29908470	19030	19030	19030	19030	0
462	20231128	120000	29908470	19030	19030	19030	19030	1
463	20231128	115900	29889440	19030	19030	19030	19030	0
464	20231128	115800	29889440	19030	19030	19030	19030	0
465	20231128	115700	29889440	19030	19030	19030	19030	0
466	20231128	115600	29889440	19030	19030	19030	19030	0
467	20231128	115500	29889440	19030	19030	19030	19030	0
468	20231128	115400	29889440	19030	19030	19030	19030	0
469	20231128	115300	29889440	19030	19030	19030	19030	206
470	20231128	115200	25969260	19020	19020	19020	19020	43
471	20231128	115100	25151400	19010	19010	19010	19010	0
472	20231128	115000	25151400	19010	19010	19010	19010	0
473	20231128	114900	25151400	19010	19010	19010	19010	0
474	20231128	114800	25151400	19010	19010	19010	19010	0
475	20231128	114700	25151400	19010	19010	19010	19010	2
476	20231128	114600	25113380	19020	19020	19020	19020	0
477	20231128	114500	25113380	19020	19020	19020	19020	0
478	20231128	114400	25113380	19020	19020	19020	19020	0
479	20231128	114300	25113380	19020	19020	19020	19020	0
480	20231128	114200	25113380	19020	19020	19020	19020	0
481	20231128	114100	25113380	19020	19020	19020	19020	0
482	20231128	114000	25113380	19020	19020	19020	19020	0
483	20231128	113900	25113380	19020	19020	19020	19020	10
484	20231128	113800	24923180	19000	19000	19000	19000	0
485	20231128	113700	24923180	19000	19000	19000	19000	0
486	20231128	113600	24923180	19000	19000	19000	19000	0
487	20231128	113500	24923180	19000	19000	19000	19000	0
488	20231128	113400	24923180	19000	19000	19000	19000	0
489	20231128	113300	24923180	19000	19000	19000	19000	0
490	20231128	113200	24923180	19000	19000	19000	19000	0
491	20231128	113100	24923180	19000	19000	19000	19000	0
492	20231128	113000	24923180	19000	19000	19000	19000	0
493	20231128	112900	24923180	19000	19000	19000	19000	0
494	20231128	112800	24923180	19000	19000	19000	19000	0
495	20231128	112700	24923180	19000	19000	19000	19000	0
496	20231128	112600	24923180	19000	19000	19000	19000	0
497	20231128	112500	24923180	19000	19000	19000	19000	0
498	20231128	112400	24923180	19000	19000	19000	19000	0
499	20231128	112300	24923180	19000	19000	19000	19000	0
500	20231128	112200	24923180	19000	19000	19000	19000	0
501	20231128	112100	24923180	19000	19000	19000	19000	0
502	20231128	112000	24923180	19000	19000	19000	19000	0
503	20231128	111900	24923180	19000	19000	19000	19000	0
504	20231128	111800	24923180	19000	19000	19000	19000	0
505	20231128	111700	24923180	19000	19000	19000	19000	0
506	20231128	111600	24923180	19000	19000	19000	19000	0
507	20231128	111500	24923180	19000	19000	19000	19000	0
508	20231128	111400	24923180	19000	19000	19000	19000	0
509	20231128	111300	24923180	19000	19000	19000	19000	0
510	20231128	111200	24923180	19000	19000	19000	19000	0
511	20231128	111100	24923180	19000	19000	19000	19000	0
512	20231128	111000	24923180	19000	19000	19000	19000	0
513	20231128	110900	24923180	19000	19000	19000	19000	0
514	20231128	110800	24923180	19000	19000	19000	19000	0
515	20231128	110700	24923180	19000	19000	19000	19000	0
516	20231128	110600	24923180	19000	19000	19000	19000	0
517	20231128	110500	24923180	19000	19000	19000	19000	0
518	20231128	110400	24923180	19000	19000	19000	19000	50
519	20231128	110300	23973180	19030	19030	19030	19030	0
520	20231128	110200	23973180	19030	19030	19030	19030	0
521	20231128	110100	23973180	19030	19030	19030	19030	0
522	20231128	110000	23973180	19030	19030	19030	19030	0
523	20231128	105900	23973180	19030	19030	19030	19030	0
524	20231128	105800	23973180	19030	19020	19030	19020	69
525	20231128	105700	22660460	19020	19020	19020	19020	0
526	20231128	105600	22660460	19020	19020	19020	19020	0
527	20231128	105500	22660460	19020	19020	19020	19020	0
528	20231128	105400	22660460	19020	19020	19020	19020	150
529	20231128	105300	19807460	19030	19030	19030	19030	1
530	20231128	105200	19788430	19020	19020	19020	19020	0
531	20231128	105100	19788430	19020	19020	19020	19020	0
532	20231128	105000	19788430	19020	19020	19020	19020	0
533	20231128	104900	19788430	19020	19020	19020	19020	0
534	20231128	104800	19788430	19020	19020	19020	19020	0
535	20231128	104700	19788430	19020	19020	19020	19020	0
536	20231128	104600	19788430	19020	19020	19020	19020	0
537	20231128	104500	19788430	19020	19020	19020	19020	0
538	20231128	104400	19788430	19020	19020	19020	19020	0
539	20231128	104300	19788430	19020	19020	19020	19020	0
540	20231128	104200	19788430	19020	19020	19020	19020	0
541	20231128	104100	19788430	19020	19020	19020	19020	0
542	20231128	104000	19788430	19020	19020	19020	19020	75
543	20231128	103900	18361930	19020	19020	19020	19020	0
544	20231128	103800	18361930	19020	19020	19020	19020	0
545	20231128	103700	18361930	19020	19020	19020	19020	0
546	20231128	103600	18361930	19020	19020	19020	19020	0
547	20231128	103500	18361930	19020	19020	19020	19020	0
548	20231128	103400	18361930	19020	19020	19020	19020	0
549	20231128	103300	18361930	19020	19020	19020	19020	0
550	20231128	103200	18361930	19020	19020	19020	19020	0
551	20231128	103100	18361930	19020	19020	19020	19020	0
552	20231128	103000	18361930	19020	19020	19020	19020	0
553	20231128	102900	18361930	19020	19020	19020	19020	0
554	20231128	102800	18361930	19020	19020	19020	19020	74
555	20231128	102700	16954450	19020	19020	19020	19020	0
556	20231128	102600	16954450	19020	19020	19020	19020	0
557	20231128	102500	16954450	19020	19020	19020	19020	0
558	20231128	102400	16954450	19020	19020	19020	19020	0
559	20231128	102300	16954450	19020	19020	19020	19020	0
560	20231128	102200	16954450	19020	19020	19020	19020	5
561	20231128	102100	16859350	18960	18960	18960	18960	0
562	20231128	102000	16859350	18960	18960	18960	18960	0
563	20231128	101900	16859350	18960	18960	18960	18960	0
564	20231128	101800	16859350	18960	18960	18960	18960	0
565	20231128	101700	16859350	18960	18960	18960	18960	0
566	20231128	101600	16859350	18960	18960	18960	18960	0
567	20231128	101500	16859350	18960	19000	19000	18960	347
568	20231128	101400	10273510	19020	19020	19020	19020	1
569	20231128	101300	10254490	19020	19020	19020	19020	0
570	20231128	101200	10254490	19020	19020	19020	19020	0
571	20231128	101100	10254490	19020	19020	19020	19020	0
572	20231128	101000	10254490	19020	19020	19020	19020	0
573	20231128	100900	10254490	19020	19020	19020	19020	0
574	20231128	100800	10254490	19020	19020	19020	19020	0
575	20231128	100700	10254490	19020	19020	19020	19020	0
576	20231128	100600	10254490	19020	19020	19020	19020	0
577	20231128	100500	10254490	19020	19020	19020	19020	0
578	20231128	100400	10254490	19020	19020	19020	19020	0
579	20231128	100300	10254490	19020	19020	19020	19020	0
580	20231128	100200	10254490	19020	19020	19020	19020	0
581	20231128	100100	10254490	19020	19020	19020	19020	0
582	20231128	100000	10254490	19020	19020	19020	19020	3
583	20231128	095900	10197430	19020	19020	19020	19020	0
584	20231128	095800	10197430	19020	19020	19020	19020	0
585	20231128	095700	10197430	19020	19020	19020	19020	22
586	20231128	095600	9778990	19020	19020	19020	19020	0
587	20231128	095500	9778990	19020	19020	19020	19020	0
588	20231128	095400	9778990	19020	19020	19020	19020	1
589	20231128	095300	9759970	19020	19020	19020	19020	0
590	20231128	095200	9759970	19020	19020	19020	19020	0
591	20231128	095100	9759970	19020	19020	19020	19020	0
592	20231128	095000	9759970	19020	19020	19020	19020	1
593	20231128	094900	9740950	19010	19010	19010	19010	0
594	20231128	094800	9740950	19010	19010	19010	19010	0
595	20231128	094700	9740950	19010	19010	19010	19010	0
596	20231128	094600	9740950	19010	19010	19010	19010	0
597	20231128	094500	9740950	19010	19010	19010	19010	6
598	20231128	094400	9626890	19010	19010	19010	19010	66
599	20231128	094300	8372230	19020	19020	19020	19020	0
600	20231128	094200	8372230	19020	19020	19020	19020	0
601	20231128	094100	8372230	19020	19020	19020	19020	0
602	20231128	094000	8372230	19020	19020	19020	19020	0
603	20231128	093900	8372230	19020	19020	19020	19020	0
604	20231128	093800	8372230	19020	19020	19020	19020	0
605	20231128	093700	8372230	19020	19020	19020	19020	4
606	20231128	093600	8296150	19020	19020	19020	19020	0
607	20231128	093500	8296150	19020	19020	19020	19020	0
608	20231128	093400	8296150	19020	19020	19020	19020	5
609	20231128	093300	8201050	19020	19020	19020	19020	1
610	20231128	093200	8182030	19020	19020	19020	19020	1
611	20231128	093100	8163010	19020	19020	19020	19020	0
612	20231128	093000	8163010	19020	19020	19020	19020	0
613	20231128	092900	8163010	19020	19020	19020	19020	93
614	20231128	092800	6394150	19020	19020	19020	19020	0
615	20231128	092700	6394150	19020	19020	19020	19020	0
616	20231128	092600	6394150	19020	19020	19020	19020	0
617	20231128	092500	6394150	19020	19020	19020	19020	0
618	20231128	092400	6394150	19020	19020	19020	19020	0
619	20231128	092300	6394150	19020	19020	19020	19020	50
620	20231128	092200	5443150	19030	19030	19030	19030	0
621	20231128	092100	5443150	19030	19030	19030	19030	0
622	20231128	092000	5443150	19030	19030	19030	19030	0
623	20231128	091900	5443150	19030	19030	19030	19030	0
624	20231128	091800	5443150	19030	19030	19030	19030	0
625	20231128	091700	5443150	19030	19030	19030	19030	0
626	20231128	091600	5443150	19030	19030	19030	19030	1
627	20231128	091500	5424120	19040	19040	19040	19040	0
628	20231128	091400	5424120	19040	19040	19040	19040	0
629	20231128	091300	5424120	19040	19040	19040	19040	1
630	20231128	091200	5405080	19040	19040	19040	19040	0
631	20231128	091100	5405080	19040	19040	19040	19040	0
632	20231128	091000	5405080	19040	19040	19040	19040	200
633	20231128	090900	1597080	19040	19040	19040	19040	0
634	20231128	090800	1597080	19040	19030	19040	19030	52
635	20231128	090700	607190	19030	19030	19030	19030	1
636	20231128	090600	588160	19040	19040	19040	19040	0
637	20231128	090500	588160	19040	19040	19040	19040	0
638	20231128	090400	588160	19040	19040	19040	19040	0
639	20231128	090300	588160	19040	19040	19040	19040	0
640	20231128	090200	588160	19040	19040	19040	19040	0
641	20231128	090100	588160	19040	19040	19040	19040	0
642	20231128	090000	588160	19040	18960	19040	18960	31