KissMeData/016250/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	185700	15370720	19370	19370	19370	19370	50
3	20231121	185600	15370720	19370	19370	19370	19370	0
4	20231121	185500	15370720	19370	19370	19370	19370	0
5	20231121	185400	15370720	19370	19370	19370	19370	0
6	20231121	185300	15370720	19370	19370	19370	19370	0
7	20231121	185200	15370720	19370	19370	19370	19370	0
8	20231121	185100	15370720	19370	19370	19370	19370	0
9	20231121	185000	15370720	19370	19370	19370	19370	0
10	20231121	184900	15370720	19370	19370	19370	19370	0
11	20231121	184800	15370720	19370	19370	19370	19370	0
12	20231121	184700	15370720	19370	19370	19370	19370	0
13	20231121	184600	15370720	19370	19370	19370	19370	0
14	20231121	184500	15370720	19370	19370	19370	19370	0
15	20231121	184400	15370720	19370	19370	19370	19370	0
16	20231121	184300	15370720	19370	19370	19370	19370	0
17	20231121	184200	15370720	19370	19370	19370	19370	0
18	20231121	184100	15370720	19370	19370	19370	19370	0
19	20231121	184000	15370720	19370	19370	19370	19370	0
20	20231121	183900	15370720	19370	19370	19370	19370	0
21	20231121	183800	15370720	19370	19370	19370	19370	0
22	20231121	183700	15370720	19370	19370	19370	19370	0
23	20231121	183600	15370720	19370	19370	19370	19370	0
24	20231121	183500	15370720	19370	19370	19370	19370	0
25	20231121	183400	15370720	19370	19370	19370	19370	0
26	20231121	183300	15370720	19370	19370	19370	19370	0
27	20231121	183200	15370720	19370	19370	19370	19370	0
28	20231121	183100	15370720	19370	19370	19370	19370	0
29	20231121	183000	15370720	19370	19370	19370	19370	0
30	20231121	182900	15370720	19370	19370	19370	19370	0
31	20231121	182800	15370720	19370	19370	19370	19370	0
32	20231121	182700	15370720	19370	19370	19370	19370	50
33	20231121	182600	15370720	19370	19370	19370	19370	0
34	20231121	182500	15370720	19370	19370	19370	19370	0
35	20231121	182400	15370720	19370	19370	19370	19370	0
36	20231121	182300	15370720	19370	19370	19370	19370	0
37	20231121	182200	15370720	19370	19370	19370	19370	0
38	20231121	182100	15370720	19370	19370	19370	19370	0
39	20231121	182000	15370720	19370	19370	19370	19370	0
40	20231121	181900	15370720	19370	19370	19370	19370	0
41	20231121	181800	15370720	19370	19370	19370	19370	0
42	20231121	181700	15370720	19370	19370	19370	19370	0
43	20231121	181600	15370720	19370	19370	19370	19370	0
44	20231121	181500	15370720	19370	19370	19370	19370	0
45	20231121	181400	15370720	19370	19370	19370	19370	0
46	20231121	181300	15370720	19370	19370	19370	19370	0
47	20231121	181200	15370720	19370	19370	19370	19370	0
48	20231121	181100	15370720	19370	19370	19370	19370	0
49	20231121	181000	15370720	19370	19370	19370	19370	0
50	20231121	180900	15370720	19370	19370	19370	19370	0
51	20231121	180800	15370720	19370	19370	19370	19370	0
52	20231121	180700	15370720	19370	19370	19370	19370	0
53	20231121	180600	15370720	19370	19370	19370	19370	0
54	20231121	180500	15370720	19370	19370	19370	19370	0
55	20231121	180400	15370720	19370	19370	19370	19370	0
56	20231121	180300	15370720	19370	19370	19370	19370	0
57	20231121	180200	15370720	19370	19370	19370	19370	0
58	20231121	180100	15370720	19370	19370	19370	19370	0
59	20231121	180000	15370720	19370	19370	19370	19370	0
60	20231121	175900	15370720	19370	19370	19370	19370	0
61	20231121	175800	15370720	19370	19370	19370	19370	0
62	20231121	175700	15370720	19370	19370	19370	19370	50
63	20231121	175600	15370720	19370	19370	19370	19370	0
64	20231121	175500	15370720	19370	19370	19370	19370	0
65	20231121	175400	15370720	19370	19370	19370	19370	0
66	20231121	175300	15370720	19370	19370	19370	19370	0
67	20231121	175200	15370720	19370	19370	19370	19370	0
68	20231121	175100	15370720	19370	19370	19370	19370	0
69	20231121	175000	15370720	19370	19370	19370	19370	0
70	20231121	174900	15370720	19370	19370	19370	19370	0
71	20231121	174800	15370720	19370	19370	19370	19370	0
72	20231121	174700	15370720	19370	19370	19370	19370	0
73	20231121	174600	15370720	19370	19370	19370	19370	0
74	20231121	174500	15370720	19370	19370	19370	19370	0
75	20231121	174400	15370720	19370	19370	19370	19370	0
76	20231121	174300	15370720	19370	19370	19370	19370	0
77	20231121	174200	15370720	19370	19370	19370	19370	0
78	20231121	174100	15370720	19370	19370	19370	19370	0
79	20231121	174000	15370720	19370	19370	19370	19370	0
80	20231121	173900	15370720	19370	19370	19370	19370	0
81	20231121	173800	15370720	19370	19370	19370	19370	0
82	20231121	173700	15370720	19370	19370	19370	19370	0
83	20231121	173600	15370720	19370	19370	19370	19370	0
84	20231121	173500	15370720	19370	19370	19370	19370	0
85	20231121	173400	15370720	19370	19370	19370	19370	0
86	20231121	173300	15370720	19370	19370	19370	19370	0
87	20231121	173200	15370720	19370	19370	19370	19370	0
88	20231121	173100	15370720	19370	19370	19370	19370	0
89	20231121	173000	15370720	19370	19370	19370	19370	0
90	20231121	172900	15370720	19370	19370	19370	19370	0
91	20231121	172800	15370720	19370	19370	19370	19370	0
92	20231121	172700	15370720	19370	19370	19370	19370	50
93	20231121	172600	15370720	19370	19370	19370	19370	0
94	20231121	172500	15370720	19370	19370	19370	19370	0
95	20231121	172400	15370720	19370	19370	19370	19370	0
96	20231121	172300	15370720	19370	19370	19370	19370	0
97	20231121	172200	15370720	19370	19370	19370	19370	0
98	20231121	172100	15370720	19370	19370	19370	19370	0
99	20231121	172000	15370720	19370	19370	19370	19370	0
100	20231121	171900	15370720	19370	19370	19370	19370	0
101	20231121	171800	15370720	19370	19370	19370	19370	0
102	20231121	171700	15370720	19370	19370	19370	19370	0
103	20231121	171600	15370720	19370	19370	19370	19370	0
104	20231121	171500	15370720	19370	19370	19370	19370	0
105	20231121	171400	15370720	19370	19370	19370	19370	0
106	20231121	171300	15370720	19370	19370	19370	19370	0
107	20231121	171200	15370720	19370	19370	19370	19370	0
108	20231121	171100	15370720	19370	19370	19370	19370	0
109	20231121	171000	15370720	19370	19370	19370	19370	0
110	20231121	170900	15370720	19370	19370	19370	19370	0
111	20231121	170800	15370720	19370	19370	19370	19370	0
112	20231121	170700	15370720	19370	19370	19370	19370	0
113	20231121	170600	15370720	19370	19370	19370	19370	0
114	20231121	170500	15370720	19370	19370	19370	19370	0
115	20231121	170400	15370720	19370	19370	19370	19370	0
116	20231121	170300	15370720	19370	19370	19370	19370	0
117	20231121	170200	15370720	19370	19370	19370	19370	0
118	20231121	170100	15370720	19370	19370	19370	19370	0
119	20231121	170000	15370720	19370	19370	19370	19370	0
120	20231121	165900	15370720	19370	19370	19370	19370	0
121	20231121	165800	15370720	19370	19370	19370	19370	0
122	20231121	165700	15370720	19370	19370	19370	19370	50
123	20231121	165600	15370720	19370	19370	19370	19370	0
124	20231121	165500	15370720	19370	19370	19370	19370	0
125	20231121	165400	15370720	19370	19370	19370	19370	0
126	20231121	165300	15370720	19370	19370	19370	19370	0
127	20231121	165200	15370720	19370	19370	19370	19370	0
128	20231121	165100	15370720	19370	19370	19370	19370	0
129	20231121	165000	15370720	19370	19370	19370	19370	0
130	20231121	164900	15370720	19370	19370	19370	19370	0
131	20231121	164800	15370720	19370	19370	19370	19370	0
132	20231121	164700	15370720	19370	19370	19370	19370	0
133	20231121	164600	15370720	19370	19370	19370	19370	0
134	20231121	164500	15370720	19370	19370	19370	19370	0
135	20231121	164400	15370720	19370	19370	19370	19370	0
136	20231121	164300	15370720	19370	19370	19370	19370	0
137	20231121	164200	15370720	19370	19370	19370	19370	0
138	20231121	164100	15370720	19370	19370	19370	19370	0
139	20231121	164000	15370720	19370	19370	19370	19370	0
140	20231121	163900	15370720	19370	19370	19370	19370	0
141	20231121	163800	15370720	19370	19370	19370	19370	0
142	20231121	163700	15370720	19370	19370	19370	19370	0
143	20231121	163600	15370720	19370	19370	19370	19370	0
144	20231121	163500	15370720	19370	19370	19370	19370	0
145	20231121	163400	15370720	19370	19370	19370	19370	0
146	20231121	163300	15370720	19370	19370	19370	19370	0
147	20231121	163200	15370720	19370	19370	19370	19370	0
148	20231121	163100	15370720	19370	19370	19370	19370	0
149	20231121	163000	15370720	19370	19370	19370	19370	0
150	20231121	162900	15370720	19370	19370	19370	19370	0
151	20231121	162800	15370720	19370	19370	19370	19370	0
152	20231121	162700	15370720	19370	19370	19370	19370	50
153	20231121	162600	15370720	19370	19370	19370	19370	0
154	20231121	162500	15370720	19370	19370	19370	19370	0
155	20231121	162400	15370720	19370	19370	19370	19370	0
156	20231121	162300	15370720	19370	19370	19370	19370	0
157	20231121	162200	15370720	19370	19370	19370	19370	0
158	20231121	162100	15370720	19370	19370	19370	19370	0
159	20231121	162000	15370720	19370	19370	19370	19370	0
160	20231121	161900	15370720	19370	19370	19370	19370	0
161	20231121	161800	15370720	19370	19370	19370	19370	0
162	20231121	161700	15370720	19370	19370	19370	19370	0
163	20231121	161600	15370720	19370	19370	19370	19370	0
164	20231121	161500	15370720	19370	19370	19370	19370	0
165	20231121	161400	15370720	19370	19370	19370	19370	0
166	20231121	161300	15370720	19370	19370	19370	19370	0
167	20231121	161200	15370720	19370	19370	19370	19370	0
168	20231121	161100	15370720	19370	19370	19370	19370	0
169	20231121	161000	15370720	19370	19370	19370	19370	0
170	20231121	160900	15370720	19370	19370	19370	19370	0
171	20231121	160800	15370720	19370	19370	19370	19370	0
172	20231121	160700	15370720	19370	19370	19370	19370	0
173	20231121	160600	15370720	19370	19370	19370	19370	0
174	20231121	160500	15370720	19370	19370	19370	19370	0
175	20231121	160400	15370720	19370	19370	19370	19370	0
176	20231121	160300	15370720	19370	19370	19370	19370	0
177	20231121	160200	15370720	19370	19370	19370	19370	0
178	20231121	160100	15370720	19370	19370	19370	19370	0
179	20231121	160000	15370720	19370	19370	19370	19370	0
180	20231121	155900	15370720	19370	19370	19370	19370	0
181	20231121	155800	15370720	19370	19370	19370	19370	0
182	20231121	155700	15370720	19370	19370	19370	19370	50
183	20231121	155600	15370720	19370	19370	19370	19370	0
184	20231121	155500	15370720	19370	19370	19370	19370	0
185	20231121	155400	15370720	19370	19370	19370	19370	0
186	20231121	155300	15370720	19370	19370	19370	19370	0
187	20231121	155200	15370720	19370	19370	19370	19370	0
188	20231121	155100	15370720	19370	19370	19370	19370	0
189	20231121	155000	15370720	19370	19370	19370	19370	0
190	20231121	154900	15370720	19370	19370	19370	19370	0
191	20231121	154800	15370720	19370	19370	19370	19370	0
192	20231121	154700	15370720	19370	19370	19370	19370	0
193	20231121	154600	15370720	19370	19370	19370	19370	0
194	20231121	154500	15370720	19370	19370	19370	19370	0
195	20231121	154400	15370720	19370	19370	19370	19370	0
196	20231121	154300	15370720	19370	19370	19370	19370	0
197	20231121	154200	15370720	19370	19370	19370	19370	0
198	20231121	154100	15370720	19370	19370	19370	19370	0
199	20231121	154000	15370720	19370	19370	19370	19370	0
200	20231121	153900	15370720	19370	19370	19370	19370	0
201	20231121	153800	15370720	19370	19370	19370	19370	0
202	20231121	153700	15370720	19370	19370	19370	19370	0
203	20231121	153600	15370720	19370	19370	19370	19370	0
204	20231121	153500	15370720	19370	19370	19370	19370	0
205	20231121	153400	15370720	19370	19370	19370	19370	0
206	20231121	153300	15370720	19370	19370	19370	19370	0
207	20231121	153200	15370720	19370	19370	19370	19370	0
208	20231121	153100	15370720	19370	19370	19370	19370	0
209	20231121	153000	15370720	19370	19370	19370	19370	50
210	20231121	152900	14402220	19380	19380	19380	19380	0
211	20231121	152800	14402220	19380	19380	19380	19380	0
212	20231121	152700	14402220	19380	19380	19380	19380	0
213	20231121	152600	14402220	19380	19380	19380	19380	0
214	20231121	152500	14402220	19380	19380	19380	19380	0
215	20231121	152400	14402220	19380	19380	19380	19380	0
216	20231121	152300	14402220	19380	19380	19380	19380	0
217	20231121	152200	14402220	19380	19380	19380	19380	0
218	20231121	152100	14402220	19380	19380	19380	19380	0
219	20231121	152000	14402220	19380	19380	19380	19380	0
220	20231121	151900	14402220	19380	19380	19380	19380	0
221	20231121	151800	14402220	19380	19380	19380	19380	0
222	20231121	151700	14402220	19380	19380	19380	19380	0
223	20231121	151600	14402220	19380	19380	19380	19380	0
224	20231121	151500	14402220	19380	19380	19380	19380	0
225	20231121	151400	14402220	19380	19380	19380	19380	0
226	20231121	151300	14402220	19380	19380	19380	19380	1
227	20231121	151200	14382840	19380	19380	19380	19380	38
228	20231121	151100	13646400	19380	19380	19380	19380	0
229	20231121	151000	13646400	19380	19390	19390	19380	3
230	20231121	150900	13588250	19400	19390	19400	19390	19
231	20231121	150800	13219670	19390	19400	19400	19390	55
232	20231121	150700	12152680	19420	19420	19420	19420	0
233	20231121	150600	12152680	19420	19420	19420	19420	0
234	20231121	150500	12152680	19420	19420	19420	19420	0
235	20231121	150400	12152680	19420	19420	19420	19420	0
236	20231121	150300	12152680	19420	19420	19420	19420	0
237	20231121	150200	12152680	19420	19420	19420	19420	1
238	20231121	150100	12133260	19420	19420	19420	19420	0
239	20231121	150000	12133260	19420	19420	19420	19420	0
240	20231121	145900	12133260	19420	19420	19420	19420	0
241	20231121	145800	12133260	19420	19420	19420	19420	0
242	20231121	145700	12133260	19420	19420	19420	19420	0
243	20231121	145600	12133260	19420	19420	19420	19420	0
244	20231121	145500	12133260	19420	19420	19420	19420	0
245	20231121	145400	12133260	19420	19420	19420	19420	0
246	20231121	145300	12133260	19420	19420	19420	19420	0
247	20231121	145200	12133260	19420	19420	19420	19420	0
248	20231121	145100	12133260	19420	19420	19420	19420	1
249	20231121	145000	12113840	19420	19420	19420	19420	1
250	20231121	144900	12094420	19430	19430	19430	19430	0
251	20231121	144800	12094420	19430	19430	19430	19430	0
252	20231121	144700	12094420	19430	19430	19430	19430	0
253	20231121	144600	12094420	19430	19430	19430	19430	0
254	20231121	144500	12094420	19430	19430	19430	19430	0
255	20231121	144400	12094420	19430	19430	19430	19430	0
256	20231121	144300	12094420	19430	19420	19430	19420	12
257	20231121	144200	11861360	19390	19390	19390	19390	3
258	20231121	144100	11803190	19380	19380	19380	19380	0
259	20231121	144000	11803190	19380	19380	19380	19380	20
260	20231121	143900	11415590	19380	19380	19380	19380	2
261	20231121	143800	11376830	19420	19420	19420	19420	0
262	20231121	143700	11376830	19420	19420	19420	19420	0
263	20231121	143600	11376830	19420	19420	19420	19420	0
264	20231121	143500	11376830	19420	19420	19420	19420	0
265	20231121	143400	11376830	19420	19420	19420	19420	0
266	20231121	143300	11376830	19420	19420	19420	19420	1
267	20231121	143200	11357410	19420	19420	19420	19420	0
268	20231121	143100	11357410	19420	19420	19420	19420	1
269	20231121	143000	11337990	19420	19420	19420	19420	0
270	20231121	142900	11337990	19420	19420	19420	19420	0
271	20231121	142800	11337990	19420	19420	19420	19420	0
272	20231121	142700	11337990	19420	19420	19420	19420	0
273	20231121	142600	11337990	19420	19420	19420	19420	58
274	20231121	142500	10211630	19420	19420	19420	19420	50
275	20231121	142400	9240630	19420	19420	19420	19420	0
276	20231121	142300	9240630	19420	19420	19420	19420	0
277	20231121	142200	9240630	19420	19420	19420	19420	0
278	20231121	142100	9240630	19420	19420	19420	19420	0
279	20231121	142000	9240630	19420	19420	19420	19420	0
280	20231121	141900	9240630	19420	19420	19420	19420	0
281	20231121	141800	9240630	19420	19420	19420	19420	0
282	20231121	141700	9240630	19420	19420	19420	19420	1
283	20231121	141600	9221210	19440	19440	19440	19440	1
284	20231121	141500	9201770	19440	19440	19440	19440	0
285	20231121	141400	9201770	19440	19440	19440	19440	0
286	20231121	141300	9201770	19440	19440	19440	19440	0
287	20231121	141200	9201770	19440	19440	19440	19440	0
288	20231121	141100	9201770	19440	19440	19440	19440	0
289	20231121	141000	9201770	19440	19440	19440	19440	0
290	20231121	140900	9201770	19440	19440	19440	19440	0
291	20231121	140800	9201770	19440	19440	19440	19440	0
292	20231121	140700	9201770	19440	19440	19440	19440	0
293	20231121	140600	9201770	19440	19440	19440	19440	0
294	20231121	140500	9201770	19440	19440	19440	19440	0
295	20231121	140400	9201770	19440	19440	19440	19440	0
296	20231121	140300	9201770	19440	19440	19440	19440	0
297	20231121	140200	9201770	19440	19440	19440	19440	0
298	20231121	140100	9201770	19440	19440	19440	19440	0
299	20231121	140000	9201770	19440	19440	19440	19440	0
300	20231121	135900	9201770	19440	19440	19440	19440	1
301	20231121	135800	9182330	19410	19410	19410	19410	0
302	20231121	135700	9182330	19410	19410	19410	19410	0
303	20231121	135600	9182330	19410	19410	19410	19410	18
304	20231121	135500	8832950	19440	19440	19440	19440	0
305	20231121	135400	8832950	19440	19440	19440	19440	0
306	20231121	135300	8832950	19440	19440	19440	19440	0
307	20231121	135200	8832950	19440	19440	19440	19440	0
308	20231121	135100	8832950	19440	19440	19440	19440	0
309	20231121	135000	8832950	19440	19440	19440	19440	0
310	20231121	134900	8832950	19440	19440	19440	19440	0
311	20231121	134800	8832950	19440	19440	19440	19440	0
312	20231121	134700	8832950	19440	19440	19440	19440	0
313	20231121	134600	8832950	19440	19440	19440	19440	0
314	20231121	134500	8832950	19440	19440	19440	19440	0
315	20231121	134400	8832950	19440	19440	19440	19440	0
316	20231121	134300	8832950	19440	19440	19440	19440	0
317	20231121	134200	8832950	19440	19440	19440	19440	1
318	20231121	134100	8813510	19410	19410	19410	19410	0
319	20231121	134000	8813510	19410	19410	19410	19410	5
320	20231121	133900	8716460	19440	19440	19440	19440	1
321	20231121	133800	8697020	19440	19440	19440	19440	0
322	20231121	133700	8697020	19440	19440	19440	19440	0
323	20231121	133600	8697020	19440	19440	19440	19440	1
324	20231121	133500	8677580	19440	19440	19440	19440	0
325	20231121	133400	8677580	19440	19440	19440	19440	0
326	20231121	133300	8677580	19440	19440	19440	19440	0
327	20231121	133200	8677580	19440	19440	19440	19440	0
328	20231121	133100	8677580	19440	19440	19440	19440	0
329	20231121	133000	8677580	19440	19440	19440	19440	0
330	20231121	132900	8677580	19440	19440	19440	19440	0
331	20231121	132800	8677580	19440	19440	19440	19440	0
332	20231121	132700	8677580	19440	19440	19440	19440	0
333	20231121	132600	8677580	19440	19440	19440	19440	0
334	20231121	132500	8677580	19440	19440	19440	19440	1
335	20231121	132400	8658140	19440	19440	19440	19440	0
336	20231121	132300	8658140	19440	19440	19440	19440	0
337	20231121	132200	8658140	19440	19440	19440	19440	0
338	20231121	132100	8658140	19440	19440	19440	19440	0
339	20231121	132000	8658140	19440	19440	19440	19440	0
340	20231121	131900	8658140	19440	19440	19440	19440	5
341	20231121	131800	8560940	19430	19430	19430	19430	0
342	20231121	131700	8560940	19430	19430	19430	19430	0
343	20231121	131600	8560940	19430	19430	19430	19430	0
344	20231121	131500	8560940	19430	19430	19430	19430	0
345	20231121	131400	8560940	19430	19430	19430	19430	0
346	20231121	131300	8560940	19430	19430	19430	19430	0
347	20231121	131200	8560940	19430	19430	19430	19430	0
348	20231121	131100	8560940	19430	19430	19430	19430	0
349	20231121	131000	8560940	19430	19430	19430	19430	0
350	20231121	130900	8560940	19430	19430	19430	19430	0
351	20231121	130800	8560940	19430	19430	19430	19430	1
352	20231121	130700	8541510	19380	19380	19380	19380	0
353	20231121	130600	8541510	19380	19380	19380	19380	0
354	20231121	130500	8541510	19380	19380	19380	19380	0
355	20231121	130400	8541510	19380	19380	19380	19380	0
356	20231121	130300	8541510	19380	19380	19380	19380	0
357	20231121	130200	8541510	19380	19410	19410	19380	42
358	20231121	130100	7727150	19450	19450	19450	19450	0
359	20231121	130000	7727150	19450	19450	19450	19450	0
360	20231121	125900	7727150	19450	19450	19450	19450	0
361	20231121	125800	7727150	19450	19450	19450	19450	0
362	20231121	125700	7727150	19450	19450	19450	19450	0
363	20231121	125600	7727150	19450	19450	19450	19450	0
364	20231121	125500	7727150	19450	19450	19450	19450	0
365	20231121	125400	7727150	19450	19450	19450	19450	1
366	20231121	125300	7707700	19450	19450	19450	19450	0
367	20231121	125200	7707700	19450	19450	19450	19450	0
368	20231121	125100	7707700	19450	19450	19450	19450	1
369	20231121	125000	7688250	19440	19440	19440	19440	0
370	20231121	124900	7688250	19440	19440	19440	19440	0
371	20231121	124800	7688250	19440	19440	19440	19440	0
372	20231121	124700	7688250	19440	19440	19440	19440	0
373	20231121	124600	7688250	19440	19440	19440	19440	9
374	20231121	124500	7513290	19440	19440	19440	19440	0
375	20231121	124400	7513290	19440	19420	19440	19420	10
376	20231121	124300	7318960	19420	19420	19420	19420	0
377	20231121	124200	7318960	19420	19420	19420	19420	0
378	20231121	124100	7318960	19420	19420	19420	19420	0
379	20231121	124000	7318960	19420	19420	19420	19420	0
380	20231121	123900	7318960	19420	19420	19420	19420	0
381	20231121	123800	7318960	19420	19420	19420	19420	1
382	20231121	123700	7299540	19430	19430	19430	19430	49
383	20231121	123600	6347470	19440	19440	19440	19440	0
384	20231121	123500	6347470	19440	19440	19440	19440	0
385	20231121	123400	6347470	19440	19440	19440	19440	1
386	20231121	123300	6328030	19430	19430	19430	19430	0
387	20231121	123200	6328030	19430	19430	19430	19430	0
388	20231121	123100	6328030	19430	19430	19430	19430	0
389	20231121	123000	6328030	19430	19430	19430	19430	2
390	20231121	122900	6289170	19440	19440	19440	19440	0
391	20231121	122800	6289170	19440	19440	19440	19440	0
392	20231121	122700	6289170	19440	19440	19440	19440	0
393	20231121	122600	6289170	19440	19440	19440	19440	0
394	20231121	122500	6289170	19440	19440	19440	19440	0
395	20231121	122400	6289170	19440	19440	19440	19440	0
396	20231121	122300	6289170	19440	19440	19440	19440	0
397	20231121	122200	6289170	19440	19440	19440	19440	0
398	20231121	122100	6289170	19440	19440	19440	19440	0
399	20231121	122000	6289170	19440	19440	19440	19440	0
400	20231121	121900	6289170	19440	19440	19440	19440	0
401	20231121	121800	6289170	19440	19440	19440	19440	0
402	20231121	121700	6289170	19440	19430	19440	19430	2
403	20231121	121600	6250300	19390	19390	19390	19390	0
404	20231121	121500	6250300	19390	19390	19390	19390	1
405	20231121	121400	6230910	19390	19390	19390	19390	0
406	20231121	121300	6230910	19390	19390	19390	19390	0
407	20231121	121200	6230910	19390	19390	19390	19390	13
408	20231121	121100	5978840	19440	19440	19440	19440	0
409	20231121	121000	5978840	19440	19440	19440	19440	0
410	20231121	120900	5978840	19440	19440	19440	19440	0
411	20231121	120800	5978840	19440	19440	19440	19440	1
412	20231121	120700	5959400	19440	19440	19440	19440	0
413	20231121	120600	5959400	19440	19440	19440	19440	1
414	20231121	120500	5939960	19440	19440	19440	19440	0
415	20231121	120400	5939960	19440	19440	19440	19440	0
416	20231121	120300	5939960	19440	19440	19440	19440	0
417	20231121	120200	5939960	19440	19440	19440	19440	10
418	20231121	120100	5745560	19440	19440	19440	19440	0
419	20231121	120000	5745560	19440	19440	19440	19440	2
420	20231121	115900	5706680	19440	19440	19440	19440	0
421	20231121	115800	5706680	19440	19440	19440	19440	0
422	20231121	115700	5706680	19440	19440	19440	19440	0
423	20231121	115600	5706680	19440	19440	19440	19440	1
424	20231121	115500	5687240	19450	19450	19450	19450	0
425	20231121	115400	5687240	19450	19450	19450	19450	0
426	20231121	115300	5687240	19450	19450	19450	19450	0
427	20231121	115200	5687240	19450	19450	19450	19450	0
428	20231121	115100	5687240	19450	19450	19450	19450	0
429	20231121	115000	5687240	19450	19450	19450	19450	0
430	20231121	114900	5687240	19450	19450	19450	19450	0
431	20231121	114800	5687240	19450	19450	19450	19450	0
432	20231121	114700	5687240	19450	19450	19450	19450	0
433	20231121	114600	5687240	19450	19450	19450	19450	0
434	20231121	114500	5687240	19450	19450	19450	19450	0
435	20231121	114400	5687240	19450	19450	19450	19450	0
436	20231121	114300	5687240	19450	19370	19450	19370	4
437	20231121	114200	5609600	19450	19450	19450	19450	0
438	20231121	114100	5609600	19450	19450	19450	19450	0
439	20231121	114000	5609600	19450	19450	19450	19450	0
440	20231121	113900	5609600	19450	19450	19450	19450	0
441	20231121	113800	5609600	19450	19450	19450	19450	0
442	20231121	113700	5609600	19450	19450	19450	19450	0
443	20231121	113600	5609600	19450	19450	19450	19450	0
444	20231121	113500	5609600	19450	19450	19450	19450	0
445	20231121	113400	5609600	19450	19440	19450	19440	2
446	20231121	113300	5570710	19440	19440	19440	19440	0
447	20231121	113200	5570710	19440	19440	19440	19440	0
448	20231121	113100	5570710	19440	19440	19440	19440	0
449	20231121	113000	5570710	19440	19440	19440	19440	0
450	20231121	112900	5570710	19440	19440	19440	19440	0
451	20231121	112800	5570710	19440	19440	19440	19440	0
452	20231121	112700	5570710	19440	19400	19440	19400	13
453	20231121	112600	5318250	19390	19390	19390	19390	3
454	20231121	112500	5260080	19450	19450	19450	19450	0
455	20231121	112400	5260080	19450	19450	19450	19450	0
456	20231121	112300	5260080	19450	19450	19450	19450	0
457	20231121	112200	5260080	19450	19430	19450	19430	52
458	20231121	112100	4248800	19350	19360	19360	19350	52
459	20231121	112000	3242300	19440	19440	19440	19440	0
460	20231121	111900	3242300	19440	19440	19440	19440	0
461	20231121	111800	3242300	19440	19440	19440	19440	0
462	20231121	111700	3242300	19440	19440	19440	19440	0
463	20231121	111600	3242300	19440	19440	19440	19440	0
464	20231121	111500	3242300	19440	19440	19440	19440	0
465	20231121	111400	3242300	19440	19440	19440	19440	0
466	20231121	111300	3242300	19440	19440	19440	19440	0
467	20231121	111200	3242300	19440	19440	19440	19440	4
468	20231121	111100	3164540	19440	19440	19440	19440	0
469	20231121	111000	3164540	19440	19440	19440	19440	0
470	20231121	110900	3164540	19440	19440	19440	19440	2
471	20231121	110800	3125660	19440	19440	19440	19440	0
472	20231121	110700	3125660	19440	19440	19440	19440	0
473	20231121	110600	3125660	19440	19440	19440	19440	1
474	20231121	110500	3106220	19440	19440	19440	19440	0
475	20231121	110400	3106220	19440	19440	19440	19440	0
476	20231121	110300	3106220	19440	19440	19440	19440	6
477	20231121	110200	2989580	19440	19440	19440	19440	0
478	20231121	110100	2989580	19440	19440	19440	19440	0
479	20231121	110000	2989580	19440	19440	19440	19440	1
480	20231121	105900	2970140	19440	19440	19440	19440	1
481	20231121	105800	2950700	19440	19440	19440	19440	0
482	20231121	105700	2950700	19440	19440	19440	19440	1
483	20231121	105600	2931260	19440	19450	19450	19440	10
484	20231121	105500	2736770	19450	19450	19450	19450	9
485	20231121	105400	2561720	19450	19450	19450	19450	0
486	20231121	105300	2561720	19450	19450	19450	19450	0
487	20231121	105200	2561720	19450	19450	19450	19450	2
488	20231121	105100	2522820	19440	19440	19440	19440	1
489	20231121	105000	2503380	19440	19440	19440	19440	0
490	20231121	104900	2503380	19440	19440	19440	19440	0
491	20231121	104800	2503380	19440	19440	19440	19440	2
492	20231121	104700	2464500	19450	19450	19450	19450	0
493	20231121	104600	2464500	19450	19450	19450	19450	0
494	20231121	104500	2464500	19450	19450	19450	19450	52
495	20231121	104400	1453100	19450	19450	19450	19450	0
496	20231121	104300	1453100	19450	19450	19450	19450	0
497	20231121	104200	1453100	19450	19450	19450	19450	0
498	20231121	104100	1453100	19450	19450	19450	19450	0
499	20231121	104000	1453100	19450	19450	19450	19450	0
500	20231121	103900	1453100	19450	19450	19450	19450	0
501	20231121	103800	1453100	19450	19450	19450	19450	0
502	20231121	103700	1453100	19450	19450	19450	19450	0
503	20231121	103600	1453100	19450	19450	19450	19450	0
504	20231121	103500	1453100	19450	19450	19450	19450	2
505	20231121	103400	1414200	19450	19450	19450	19450	0
506	20231121	103300	1414200	19450	19450	19450	19450	0
507	20231121	103200	1414200	19450	19450	19450	19450	0
508	20231121	103100	1414200	19450	19450	19450	19450	0
509	20231121	103000	1414200	19450	19450	19450	19450	0
510	20231121	102900	1414200	19450	19450	19450	19450	0
511	20231121	102800	1414200	19450	19450	19450	19450	0
512	20231121	102700	1414200	19450	19450	19450	19450	0
513	20231121	102600	1414200	19450	19450	19450	19450	0
514	20231121	102500	1414200	19450	19450	19450	19450	0
515	20231121	102400	1414200	19450	19450	19450	19450	0
516	20231121	102300	1414200	19450	19450	19450	19450	0
517	20231121	102200	1414200	19450	19450	19450	19450	0
518	20231121	102100	1414200	19450	19450	19450	19450	0
519	20231121	102000	1414200	19450	19450	19450	19450	0
520	20231121	101900	1414200	19450	19450	19450	19450	0
521	20231121	101800	1414200	19450	19450	19450	19450	2
522	20231121	101700	1375300	19460	19460	19460	19460	0
523	20231121	101600	1375300	19460	19460	19460	19460	0
524	20231121	101500	1375300	19460	19370	19460	19360	13
525	20231121	101400	1123390	19370	19360	19370	19360	13
526	20231121	101300	871600	19360	19360	19360	19360	0
527	20231121	101200	871600	19360	19360	19360	19360	0
528	20231121	101100	871600	19360	19360	19360	19360	0
529	20231121	101000	871600	19360	19360	19360	19360	0
530	20231121	100900	871600	19360	19360	19360	19360	0
531	20231121	100800	871600	19360	19360	19360	19360	0
532	20231121	100700	871600	19360	19360	19360	19360	0
533	20231121	100600	871600	19360	19360	19360	19360	0
534	20231121	100500	871600	19360	19360	19360	19360	0
535	20231121	100400	871600	19360	19360	19360	19360	1
536	20231121	100300	852240	19360	19360	19360	19360	0
537	20231121	100200	852240	19360	19360	19360	19360	0
538	20231121	100100	852240	19360	19360	19360	19360	2
539	20231121	100000	813520	19360	19360	19360	19360	1
540	20231121	095900	794160	19360	19360	19360	19360	0
541	20231121	095800	794160	19360	19360	19360	19360	0
542	20231121	095700	794160	19360	19360	19360	19360	0
543	20231121	095600	794160	19360	19360	19360	19360	0
544	20231121	095500	794160	19360	19360	19360	19360	0
545	20231121	095400	794160	19360	19360	19360	19360	0
546	20231121	095300	794160	19360	19360	19360	19360	0
547	20231121	095200	794160	19360	19360	19360	19360	0
548	20231121	095100	794160	19360	19360	19360	19360	0
549	20231121	095000	794160	19360	19360	19360	19360	0
550	20231121	094900	794160	19360	19360	19360	19360	0
551	20231121	094800	794160	19360	19360	19360	19360	1
552	20231121	094700	774800	19370	19370	19370	19370	0
553	20231121	094600	774800	19370	19370	19370	19370	0
554	20231121	094500	774800	19370	19370	19370	19370	0
555	20231121	094400	774800	19370	19370	19370	19370	2
556	20231121	094300	736060	19370	19370	19370	19370	0
557	20231121	094200	736060	19370	19370	19370	19370	0
558	20231121	094100	736060	19370	19370	19370	19370	0
559	20231121	094000	736060	19370	19370	19370	19370	0
560	20231121	093900	736060	19370	19370	19370	19370	0
561	20231121	093800	736060	19370	19370	19370	19370	2
562	20231121	093700	697320	19370	19370	19370	19370	0
563	20231121	093600	697320	19370	19370	19370	19370	0
564	20231121	093500	697320	19370	19370	19370	19370	0
565	20231121	093400	697320	19370	19370	19370	19370	0
566	20231121	093300	697320	19370	19370	19370	19370	0
567	20231121	093200	697320	19370	19370	19370	19370	0
568	20231121	093100	697320	19370	19370	19370	19370	0
569	20231121	093000	697320	19370	19370	19370	19370	0
570	20231121	092900	697320	19370	19370	19370	19370	1
571	20231121	092800	677950	19370	19370	19370	19370	6
572	20231121	092700	561730	19370	19370	19370	19370	2
573	20231121	092600	522990	19250	19250	19250	19250	0
574	20231121	092500	522990	19250	19250	19250	19250	1
575	20231121	092400	503740	19380	19380	19380	19380	0
576	20231121	092300	503740	19380	19380	19380	19380	0
577	20231121	092200	503740	19380	19380	19380	19380	0
578	20231121	092100	503740	19380	19380	19380	19380	0
579	20231121	092000	503740	19380	19380	19380	19380	0
580	20231121	091900	503740	19380	19380	19380	19380	6
581	20231121	091800	387460	19380	19380	19380	19380	0
582	20231121	091700	387460	19380	19380	19380	19380	0
583	20231121	091600	387460	19380	19380	19380	19380	0
584	20231121	091500	387460	19380	19420	19420	19380	14
585	20231121	091400	116100	19490	19490	19490	19490	0
586	20231121	091300	116100	19490	19490	19490	19490	0
587	20231121	091200	116100	19490	19490	19490	19490	0
588	20231121	091100	116100	19490	19490	19490	19490	0
589	20231121	091000	116100	19490	19490	19490	19490	0
590	20231121	090900	116100	19490	19490	19490	19490	0
591	20231121	090800	116100	19490	19490	19490	19490	0
592	20231121	090700	116100	19490	19490	19490	19490	0
593	20231121	090600	116100	19490	19030	19490	19030	4
594	20231121	090500	38610	19500	19500	19500	19500	0
595	20231121	090400	38610	19500	19500	19500	19500	0
596	20231121	090300	38610	19500	19500	19500	19500	0
597	20231121	090200	38610	19500	19500	19500	19500	1
598	20231121	090100	19110	19110	19110	19110	19110	0
599	20231121	090000	19110	19110	19110	19110	19110	1