KissMeData/016250/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	190000	34129670	19330	19330	19330	19330	19
3	20231130	185900	34129670	19330	19330	19330	19330	0
4	20231130	185800	34129670	19330	19330	19330	19330	0
5	20231130	185700	34129670	19330	19330	19330	19330	0
6	20231130	185600	34129670	19330	19330	19330	19330	0
7	20231130	185500	34129670	19330	19330	19330	19330	0
8	20231130	185400	34129670	19330	19330	19330	19330	0
9	20231130	185300	34129670	19330	19330	19330	19330	0
10	20231130	185200	34129670	19330	19330	19330	19330	0
11	20231130	185100	34129670	19330	19330	19330	19330	0
12	20231130	185000	34129670	19330	19330	19330	19330	0
13	20231130	184900	34129670	19330	19330	19330	19330	0
14	20231130	184800	34129670	19330	19330	19330	19330	0
15	20231130	184700	34129670	19330	19330	19330	19330	0
16	20231130	184600	34129670	19330	19330	19330	19330	0
17	20231130	184500	34129670	19330	19330	19330	19330	0
18	20231130	184400	34129670	19330	19330	19330	19330	0
19	20231130	184300	34129670	19330	19330	19330	19330	0
20	20231130	184200	34129670	19330	19330	19330	19330	0
21	20231130	184100	34129670	19330	19330	19330	19330	0
22	20231130	184000	34129670	19330	19330	19330	19330	0
23	20231130	183900	34129670	19330	19330	19330	19330	0
24	20231130	183800	34129670	19330	19330	19330	19330	0
25	20231130	183700	34129670	19330	19330	19330	19330	0
26	20231130	183600	34129670	19330	19330	19330	19330	0
27	20231130	183500	34129670	19330	19330	19330	19330	0
28	20231130	183400	34129670	19330	19330	19330	19330	0
29	20231130	183300	34129670	19330	19330	19330	19330	0
30	20231130	183200	34129670	19330	19330	19330	19330	0
31	20231130	183100	34129670	19330	19330	19330	19330	0
32	20231130	183000	34129670	19330	19330	19330	19330	19
33	20231130	182900	34129670	19330	19330	19330	19330	0
34	20231130	182800	34129670	19330	19330	19330	19330	0
35	20231130	182700	34129670	19330	19330	19330	19330	0
36	20231130	182600	34129670	19330	19330	19330	19330	0
37	20231130	182500	34129670	19330	19330	19330	19330	0
38	20231130	182400	34129670	19330	19330	19330	19330	0
39	20231130	182300	34129670	19330	19330	19330	19330	0
40	20231130	182200	34129670	19330	19330	19330	19330	0
41	20231130	182100	34129670	19330	19330	19330	19330	0
42	20231130	182000	34129670	19330	19330	19330	19330	0
43	20231130	181900	34129670	19330	19330	19330	19330	0
44	20231130	181800	34129670	19330	19330	19330	19330	0
45	20231130	181700	34129670	19330	19330	19330	19330	0
46	20231130	181600	34129670	19330	19330	19330	19330	0
47	20231130	181500	34129670	19330	19330	19330	19330	0
48	20231130	181400	34129670	19330	19330	19330	19330	0
49	20231130	181300	34129670	19330	19330	19330	19330	0
50	20231130	181200	34129670	19330	19330	19330	19330	0
51	20231130	181100	34129670	19330	19330	19330	19330	0
52	20231130	181000	34129670	19330	19330	19330	19330	0
53	20231130	180900	34129670	19330	19330	19330	19330	0
54	20231130	180800	34129670	19330	19330	19330	19330	0
55	20231130	180700	34129670	19330	19330	19330	19330	0
56	20231130	180600	34129670	19330	19330	19330	19330	0
57	20231130	180500	34129670	19330	19330	19330	19330	0
58	20231130	180400	34129670	19330	19330	19330	19330	0
59	20231130	180300	34129670	19330	19330	19330	19330	0
60	20231130	180200	34129670	19330	19330	19330	19330	0
61	20231130	180100	34129670	19330	19330	19330	19330	0
62	20231130	180000	34129670	19330	19330	19330	19330	19
63	20231130	175900	34129670	19330	19330	19330	19330	0
64	20231130	175800	34129670	19330	19330	19330	19330	0
65	20231130	175700	34129670	19330	19330	19330	19330	0
66	20231130	175600	34129670	19330	19330	19330	19330	0
67	20231130	175500	34129670	19330	19330	19330	19330	0
68	20231130	175400	34129670	19330	19330	19330	19330	0
69	20231130	175300	34129670	19330	19330	19330	19330	0
70	20231130	175200	34129670	19330	19330	19330	19330	0
71	20231130	175100	34129670	19330	19330	19330	19330	0
72	20231130	175000	34129670	19330	19330	19330	19330	0
73	20231130	174900	34129670	19330	19330	19330	19330	0
74	20231130	174800	34129670	19330	19330	19330	19330	0
75	20231130	174700	34129670	19330	19330	19330	19330	0
76	20231130	174600	34129670	19330	19330	19330	19330	0
77	20231130	174500	34129670	19330	19330	19330	19330	0
78	20231130	174400	34129670	19330	19330	19330	19330	0
79	20231130	174300	34129670	19330	19330	19330	19330	0
80	20231130	174200	34129670	19330	19330	19330	19330	0
81	20231130	174100	34129670	19330	19330	19330	19330	0
82	20231130	174000	34129670	19330	19330	19330	19330	0
83	20231130	173900	34129670	19330	19330	19330	19330	0
84	20231130	173800	34129670	19330	19330	19330	19330	0
85	20231130	173700	34129670	19330	19330	19330	19330	0
86	20231130	173600	34129670	19330	19330	19330	19330	0
87	20231130	173500	34129670	19330	19330	19330	19330	0
88	20231130	173400	34129670	19330	19330	19330	19330	0
89	20231130	173300	34129670	19330	19330	19330	19330	0
90	20231130	173200	34129670	19330	19330	19330	19330	0
91	20231130	173100	34129670	19330	19330	19330	19330	0
92	20231130	173000	34129670	19330	19330	19330	19330	19
93	20231130	172900	34129670	19330	19330	19330	19330	0
94	20231130	172800	34129670	19330	19330	19330	19330	0
95	20231130	172700	34129670	19330	19330	19330	19330	0
96	20231130	172600	34129670	19330	19330	19330	19330	0
97	20231130	172500	34129670	19330	19330	19330	19330	0
98	20231130	172400	34129670	19330	19330	19330	19330	0
99	20231130	172300	34129670	19330	19330	19330	19330	0
100	20231130	172200	34129670	19330	19330	19330	19330	0
101	20231130	172100	34129670	19330	19330	19330	19330	0
102	20231130	172000	34129670	19330	19330	19330	19330	0
103	20231130	171900	34129670	19330	19330	19330	19330	0
104	20231130	171800	34129670	19330	19330	19330	19330	0
105	20231130	171700	34129670	19330	19330	19330	19330	0
106	20231130	171600	34129670	19330	19330	19330	19330	0
107	20231130	171500	34129670	19330	19330	19330	19330	0
108	20231130	171400	34129670	19330	19330	19330	19330	0
109	20231130	171300	34129670	19330	19330	19330	19330	0
110	20231130	171200	34129670	19330	19330	19330	19330	0
111	20231130	171100	34129670	19330	19330	19330	19330	0
112	20231130	171000	34129670	19330	19330	19330	19330	0
113	20231130	170900	34129670	19330	19330	19330	19330	0
114	20231130	170800	34129670	19330	19330	19330	19330	0
115	20231130	170700	34129670	19330	19330	19330	19330	0
116	20231130	170600	34129670	19330	19330	19330	19330	0
117	20231130	170500	34129670	19330	19330	19330	19330	0
118	20231130	170400	34129670	19330	19330	19330	19330	0
119	20231130	170300	34129670	19330	19330	19330	19330	0
120	20231130	170200	34129670	19330	19330	19330	19330	0
121	20231130	170100	34129670	19330	19330	19330	19330	0
122	20231130	170000	34129670	19330	19330	19330	19330	19
123	20231130	165900	34129670	19330	19330	19330	19330	0
124	20231130	165800	34129670	19330	19330	19330	19330	0
125	20231130	165700	34129670	19330	19330	19330	19330	0
126	20231130	165600	34129670	19330	19330	19330	19330	0
127	20231130	165500	34129670	19330	19330	19330	19330	0
128	20231130	165400	34129670	19330	19330	19330	19330	0
129	20231130	165300	34129670	19330	19330	19330	19330	0
130	20231130	165200	34129670	19330	19330	19330	19330	0
131	20231130	165100	34129670	19330	19330	19330	19330	0
132	20231130	165000	34129670	19330	19330	19330	19330	0
133	20231130	164900	34129670	19330	19330	19330	19330	0
134	20231130	164800	34129670	19330	19330	19330	19330	0
135	20231130	164700	34129670	19330	19330	19330	19330	0
136	20231130	164600	34129670	19330	19330	19330	19330	0
137	20231130	164500	34129670	19330	19330	19330	19330	0
138	20231130	164400	34129670	19330	19330	19330	19330	0
139	20231130	164300	34129670	19330	19330	19330	19330	0
140	20231130	164200	34129670	19330	19330	19330	19330	0
141	20231130	164100	34129670	19330	19330	19330	19330	0
142	20231130	164000	34129670	19330	19330	19330	19330	0
143	20231130	163900	34129670	19330	19330	19330	19330	0
144	20231130	163800	34129670	19330	19330	19330	19330	0
145	20231130	163700	34129670	19330	19330	19330	19330	0
146	20231130	163600	34129670	19330	19330	19330	19330	0
147	20231130	163500	34129670	19330	19330	19330	19330	0
148	20231130	163400	34129670	19330	19330	19330	19330	0
149	20231130	163300	34129670	19330	19330	19330	19330	0
150	20231130	163200	34129670	19330	19330	19330	19330	0
151	20231130	163100	34129670	19330	19330	19330	19330	0
152	20231130	163000	34129670	19330	19330	19330	19330	19
153	20231130	162900	34129670	19330	19330	19330	19330	0
154	20231130	162800	34129670	19330	19330	19330	19330	0
155	20231130	162700	34129670	19330	19330	19330	19330	0
156	20231130	162600	34129670	19330	19330	19330	19330	0
157	20231130	162500	34129670	19330	19330	19330	19330	0
158	20231130	162400	34129670	19330	19330	19330	19330	0
159	20231130	162300	34129670	19330	19330	19330	19330	0
160	20231130	162200	34129670	19330	19330	19330	19330	0
161	20231130	162100	34129670	19330	19330	19330	19330	0
162	20231130	162000	34129670	19330	19330	19330	19330	0
163	20231130	161900	34129670	19330	19330	19330	19330	0
164	20231130	161800	34129670	19330	19330	19330	19330	0
165	20231130	161700	34129670	19330	19330	19330	19330	0
166	20231130	161600	34129670	19330	19330	19330	19330	0
167	20231130	161500	34129670	19330	19330	19330	19330	0
168	20231130	161400	34129670	19330	19330	19330	19330	0
169	20231130	161300	34129670	19330	19330	19330	19330	0
170	20231130	161200	34129670	19330	19330	19330	19330	0
171	20231130	161100	34129670	19330	19330	19330	19330	0
172	20231130	161000	34129670	19330	19330	19330	19330	0
173	20231130	160900	34129670	19330	19330	19330	19330	0
174	20231130	160800	34129670	19330	19330	19330	19330	0
175	20231130	160700	34129670	19330	19330	19330	19330	0
176	20231130	160600	34129670	19330	19330	19330	19330	0
177	20231130	160500	34129670	19330	19330	19330	19330	0
178	20231130	160400	34129670	19330	19330	19330	19330	0
179	20231130	160300	34129670	19330	19330	19330	19330	0
180	20231130	160200	34129670	19330	19330	19330	19330	0
181	20231130	160100	34129670	19330	19330	19330	19330	0
182	20231130	160000	34129670	19330	19330	19330	19330	19
183	20231130	155900	34129670	19330	19330	19330	19330	0
184	20231130	155800	34129670	19330	19330	19330	19330	0
185	20231130	155700	34129670	19330	19330	19330	19330	0
186	20231130	155600	34129670	19330	19330	19330	19330	0
187	20231130	155500	34129670	19330	19330	19330	19330	0
188	20231130	155400	34129670	19330	19330	19330	19330	0
189	20231130	155300	34129670	19330	19330	19330	19330	0
190	20231130	155200	34129670	19330	19330	19330	19330	0
191	20231130	155100	34129670	19330	19330	19330	19330	0
192	20231130	155000	34129670	19330	19330	19330	19330	0
193	20231130	154900	34129670	19330	19330	19330	19330	0
194	20231130	154800	34129670	19330	19330	19330	19330	0
195	20231130	154700	34129670	19330	19330	19330	19330	0
196	20231130	154600	34129670	19330	19330	19330	19330	0
197	20231130	154500	34129670	19330	19330	19330	19330	0
198	20231130	154400	34129670	19330	19330	19330	19330	0
199	20231130	154300	34129670	19330	19330	19330	19330	0
200	20231130	154200	34129670	19330	19330	19330	19330	0
201	20231130	154100	34129670	19330	19330	19330	19330	0
202	20231130	154000	34129670	19330	19330	19330	19330	0
203	20231130	153900	34129670	19330	19330	19330	19330	0
204	20231130	153800	34129670	19330	19330	19330	19330	0
205	20231130	153700	34129670	19330	19330	19330	19330	0
206	20231130	153600	34129670	19330	19330	19330	19330	0
207	20231130	153500	34129670	19330	19330	19330	19330	0
208	20231130	153400	34129670	19330	19330	19330	19330	0
209	20231130	153300	34129670	19330	19330	19330	19330	0
210	20231130	153200	34129670	19330	19330	19330	19330	0
211	20231130	153100	34129670	19330	19330	19330	19330	0
212	20231130	153000	34129670	19330	19330	19330	19330	38
213	20231130	152900	33762400	19340	19340	19340	19340	0
214	20231130	152800	33762400	19340	19340	19340	19340	0
215	20231130	152700	33762400	19340	19340	19340	19340	0
216	20231130	152600	33762400	19340	19340	19340	19340	0
217	20231130	152500	33762400	19340	19340	19340	19340	0
218	20231130	152400	33762400	19340	19340	19340	19340	0
219	20231130	152300	33762400	19340	19340	19340	19340	0
220	20231130	152200	33762400	19340	19340	19340	19340	0
221	20231130	152100	33762400	19340	19340	19340	19340	0
222	20231130	152000	33762400	19340	19340	19340	19340	0
223	20231130	151900	33762400	19340	19120	19340	19120	486
224	20231130	151800	24375610	19280	19280	19280	19280	0
225	20231130	151700	24375610	19280	19280	19280	19280	0
226	20231130	151600	24375610	19280	19280	19280	19280	0
227	20231130	151500	24375610	19280	19280	19280	19280	0
228	20231130	151400	24375610	19280	19280	19280	19280	0
229	20231130	151300	24375610	19280	19280	19280	19280	0
230	20231130	151200	24375610	19280	19280	19280	19280	0
231	20231130	151100	24375610	19280	19280	19280	19280	0
232	20231130	151000	24375610	19280	19280	19280	19280	0
233	20231130	150900	24375610	19280	19280	19280	19280	0
234	20231130	150800	24375610	19280	19280	19280	19280	0
235	20231130	150700	24375610	19280	19280	19280	19280	0
236	20231130	150600	24375610	19280	19280	19280	19280	0
237	20231130	150500	24375610	19280	19280	19280	19280	0
238	20231130	150400	24375610	19280	19280	19280	19280	0
239	20231130	150300	24375610	19280	19280	19280	19280	0
240	20231130	150200	24375610	19280	19280	19280	19280	0
241	20231130	150100	24375610	19280	19280	19280	19280	0
242	20231130	150000	24375610	19280	19280	19280	19280	0
243	20231130	145900	24375610	19280	19280	19280	19280	0
244	20231130	145800	24375610	19280	19280	19280	19280	0
245	20231130	145700	24375610	19280	19280	19280	19280	0
246	20231130	145600	24375610	19280	19280	19280	19280	0
247	20231130	145500	24375610	19280	19280	19280	19280	0
248	20231130	145400	24375610	19280	19280	19280	19280	0
249	20231130	145300	24375610	19280	19280	19280	19280	0
250	20231130	145200	24375610	19280	19280	19280	19280	0
251	20231130	145100	24375610	19280	19280	19280	19280	0
252	20231130	145000	24375610	19280	19280	19280	19280	0
253	20231130	144900	24375610	19280	19150	19290	19150	10
254	20231130	144800	24183770	19100	19100	19100	19100	0
255	20231130	144700	24183770	19100	19100	19100	19100	0
256	20231130	144600	24183770	19100	19100	19100	19100	0
257	20231130	144500	24183770	19100	19100	19100	19100	0
258	20231130	144400	24183770	19100	19100	19100	19100	0
259	20231130	144300	24183770	19100	19100	19100	19100	0
260	20231130	144200	24183770	19100	19100	19100	19100	0
261	20231130	144100	24183770	19100	19100	19100	19100	0
262	20231130	144000	24183770	19100	19100	19100	19100	0
263	20231130	143900	24183770	19100	19100	19100	19100	0
264	20231130	143800	24183770	19100	19100	19100	19100	0
265	20231130	143700	24183770	19100	19100	19100	19100	0
266	20231130	143600	24183770	19100	19100	19100	19100	0
267	20231130	143500	24183770	19100	19150	19150	19100	118
268	20231130	143400	21927210	19150	19170	19170	19150	211
269	20231130	143300	17884420	19200	19200	19200	19200	0
270	20231130	143200	17884420	19200	19200	19200	19200	0
271	20231130	143100	17884420	19200	19200	19200	19200	0
272	20231130	143000	17884420	19200	19200	19200	19200	0
273	20231130	142900	17884420	19200	19200	19200	19200	0
274	20231130	142800	17884420	19200	19200	19200	19200	0
275	20231130	142700	17884420	19200	19200	19200	19200	0
276	20231130	142600	17884420	19200	19200	19200	19200	0
277	20231130	142500	17884420	19200	19200	19200	19200	0
278	20231130	142400	17884420	19200	19200	19200	19200	0
279	20231130	142300	17884420	19200	19200	19200	19200	0
280	20231130	142200	17884420	19200	19200	19200	19200	0
281	20231130	142100	17884420	19200	19200	19200	19200	0
282	20231130	142000	17884420	19200	19200	19200	19200	0
283	20231130	141900	17884420	19200	19200	19200	19200	0
284	20231130	141800	17884420	19200	19200	19200	19200	0
285	20231130	141700	17884420	19200	19200	19200	19200	0
286	20231130	141600	17884420	19200	19200	19200	19200	0
287	20231130	141500	17884420	19200	19200	19200	19200	0
288	20231130	141400	17884420	19200	19200	19200	19200	0
289	20231130	141300	17884420	19200	19200	19200	19200	0
290	20231130	141200	17884420	19200	19200	19200	19200	0
291	20231130	141100	17884420	19200	19200	19200	19200	0
292	20231130	141000	17884420	19200	19200	19200	19200	50
293	20231130	140900	16924420	19160	19160	19160	19160	0
294	20231130	140800	16924420	19160	19160	19160	19160	0
295	20231130	140700	16924420	19160	19160	19160	19160	0
296	20231130	140600	16924420	19160	19160	19160	19160	0
297	20231130	140500	16924420	19160	19160	19160	19160	0
298	20231130	140400	16924420	19160	19160	19160	19160	0
299	20231130	140300	16924420	19160	19160	19160	19160	0
300	20231130	140200	16924420	19160	19160	19160	19160	0
301	20231130	140100	16924420	19160	19160	19160	19160	0
302	20231130	140000	16924420	19160	19160	19160	19160	0
303	20231130	135900	16924420	19160	19160	19160	19160	0
304	20231130	135800	16924420	19160	19160	19160	19160	0
305	20231130	135700	16924420	19160	19160	19160	19160	0
306	20231130	135600	16924420	19160	19160	19160	19160	0
307	20231130	135500	16924420	19160	19160	19160	19160	0
308	20231130	135400	16924420	19160	19160	19160	19160	0
309	20231130	135300	16924420	19160	19160	19160	19160	0
310	20231130	135200	16924420	19160	19160	19160	19160	0
311	20231130	135100	16924420	19160	19160	19160	19160	0
312	20231130	135000	16924420	19160	19160	19160	19160	0
313	20231130	134900	16924420	19160	19160	19160	19160	0
314	20231130	134800	16924420	19160	19160	19160	19160	0
315	20231130	134700	16924420	19160	19160	19160	19160	0
316	20231130	134600	16924420	19160	19160	19160	19160	1
317	20231130	134500	16905260	19190	19200	19200	19190	22
318	20231130	134400	16482880	19200	19200	19200	19200	0
319	20231130	134300	16482880	19200	19200	19200	19200	4
320	20231130	134200	16406080	19200	19200	19200	19200	0
321	20231130	134100	16406080	19200	19200	19200	19200	0
322	20231130	134000	16406080	19200	19200	19200	19200	0
323	20231130	133900	16406080	19200	19200	19200	19200	0
324	20231130	133800	16406080	19200	19200	19200	19200	0
325	20231130	133700	16406080	19200	19200	19200	19200	0
326	20231130	133600	16406080	19200	19200	19200	19200	0
327	20231130	133500	16406080	19200	19200	19200	19200	0
328	20231130	133400	16406080	19200	19200	19200	19200	0
329	20231130	133300	16406080	19200	19200	19200	19200	0
330	20231130	133200	16406080	19200	19200	19200	19200	0
331	20231130	133100	16406080	19200	19200	19200	19200	0
332	20231130	133000	16406080	19200	19200	19200	19200	1
333	20231130	132900	16386880	19200	19200	19200	19200	0
334	20231130	132800	16386880	19200	19200	19200	19200	0
335	20231130	132700	16386880	19200	19200	19200	19200	0
336	20231130	132600	16386880	19200	19200	19200	19200	0
337	20231130	132500	16386880	19200	19200	19200	19200	0
338	20231130	132400	16386880	19200	19200	19200	19200	0
339	20231130	132300	16386880	19200	19200	19200	19200	0
340	20231130	132200	16386880	19200	19200	19200	19200	0
341	20231130	132100	16386880	19200	19200	19200	19200	1
342	20231130	132000	16367680	19200	19200	19200	19200	0
343	20231130	131900	16367680	19200	19200	19200	19190	5
344	20231130	131800	16271690	19170	19170	19170	19170	0
345	20231130	131700	16271690	19170	19170	19170	19170	0
346	20231130	131600	16271690	19170	19170	19170	19170	0
347	20231130	131500	16271690	19170	19170	19170	19170	1
348	20231130	131400	16252520	19160	19160	19160	19160	0
349	20231130	131300	16252520	19160	19160	19160	19160	0
350	20231130	131200	16252520	19160	19160	19160	19160	0
351	20231130	131100	16252520	19160	19160	19160	19160	0
352	20231130	131000	16252520	19160	19160	19160	19160	0
353	20231130	130900	16252520	19160	19160	19160	19160	0
354	20231130	130800	16252520	19160	19160	19160	19160	0
355	20231130	130700	16252520	19160	19200	19200	19160	22
356	20231130	130600	15830200	19200	19200	19200	19200	0
357	20231130	130500	15830200	19200	19200	19200	19200	1
358	20231130	130400	15811000	19200	19200	19200	19200	0
359	20231130	130300	15811000	19200	19200	19200	19200	0
360	20231130	130200	15811000	19200	19200	19200	19200	0
361	20231130	130100	15811000	19200	19200	19200	19200	0
362	20231130	130000	15811000	19200	19200	19200	19200	0
363	20231130	125900	15811000	19200	19200	19200	19200	0
364	20231130	125800	15811000	19200	19200	19200	19200	0
365	20231130	125700	15811000	19200	19200	19200	19200	0
366	20231130	125600	15811000	19200	19200	19200	19200	0
367	20231130	125500	15811000	19200	19200	19200	19200	0
368	20231130	125400	15811000	19200	19200	19200	19200	0
369	20231130	125300	15811000	19200	19200	19200	19200	0
370	20231130	125200	15811000	19200	19200	19200	19200	0
371	20231130	125100	15811000	19200	19200	19200	19200	0
372	20231130	125000	15811000	19200	19200	19200	19200	0
373	20231130	124900	15811000	19200	19200	19200	19200	0
374	20231130	124800	15811000	19200	19200	19200	19130	39
375	20231130	124700	15064090	19190	19190	19190	19190	0
376	20231130	124600	15064090	19190	19190	19190	19190	7
377	20231130	124500	14929760	19190	19190	19190	19190	0
378	20231130	124400	14929760	19190	19190	19190	19190	0
379	20231130	124300	14929760	19190	19190	19190	19190	0
380	20231130	124200	14929760	19190	19190	19190	19190	0
381	20231130	124100	14929760	19190	19190	19190	19190	0
382	20231130	124000	14929760	19190	19190	19190	19190	0
383	20231130	123900	14929760	19190	19190	19190	19190	0
384	20231130	123800	14929760	19190	19190	19190	19190	1
385	20231130	123700	14910570	19200	19200	19200	19200	0
386	20231130	123600	14910570	19200	19200	19200	19200	0
387	20231130	123500	14910570	19200	19200	19200	19200	0
388	20231130	123400	14910570	19200	19200	19200	19200	0
389	20231130	123300	14910570	19200	19200	19200	19200	0
390	20231130	123200	14910570	19200	19200	19200	19200	0
391	20231130	123100	14910570	19200	19200	19200	19200	0
392	20231130	123000	14910570	19200	19210	19210	19200	222
393	20231130	122900	10646300	19300	19300	19300	19300	0
394	20231130	122800	10646300	19300	19300	19300	19300	0
395	20231130	122700	10646300	19300	19300	19300	19300	0
396	20231130	122600	10646300	19300	19300	19300	19300	0
397	20231130	122500	10646300	19300	19300	19300	19300	0
398	20231130	122400	10646300	19300	19300	19300	19300	0
399	20231130	122300	10646300	19300	19300	19300	19300	1
400	20231130	122200	10627000	19300	19300	19300	19300	1
401	20231130	122100	10607700	19300	19300	19300	19300	0
402	20231130	122000	10607700	19300	19300	19300	19300	0
403	20231130	121900	10607700	19300	19300	19300	19300	0
404	20231130	121800	10607700	19300	19300	19300	19300	0
405	20231130	121700	10607700	19300	19300	19300	19300	0
406	20231130	121600	10607700	19300	19300	19300	19300	0
407	20231130	121500	10607700	19300	19300	19300	19300	1
408	20231130	121400	10588400	19300	19300	19300	19300	0
409	20231130	121300	10588400	19300	19300	19300	19300	0
410	20231130	121200	10588400	19300	19300	19300	19300	0
411	20231130	121100	10588400	19300	19300	19300	19300	0
412	20231130	121000	10588400	19300	19300	19300	19300	2
413	20231130	120900	10549800	19300	19300	19300	19300	0
414	20231130	120800	10549800	19300	19300	19300	19300	1
415	20231130	120700	10530500	19300	19300	19300	19300	0
416	20231130	120600	10530500	19300	19290	19300	19290	7
417	20231130	120500	10395460	19200	19200	19200	19200	0
418	20231130	120400	10395460	19200	19200	19200	19200	0
419	20231130	120300	10395460	19200	19200	19200	19200	0
420	20231130	120200	10395460	19200	19200	19200	19200	0
421	20231130	120100	10395460	19200	19200	19200	19200	0
422	20231130	120000	10395460	19200	19200	19200	19200	0
423	20231130	115900	10395460	19200	19200	19200	19200	0
424	20231130	115800	10395460	19200	19200	19200	19200	0
425	20231130	115700	10395460	19200	19200	19200	19200	0
426	20231130	115600	10395460	19200	19200	19200	19200	0
427	20231130	115500	10395460	19200	19200	19200	19200	0
428	20231130	115400	10395460	19200	19300	19300	19200	2
429	20231130	115300	10356960	19380	19380	19380	19380	0
430	20231130	115200	10356960	19380	19380	19380	19380	0
431	20231130	115100	10356960	19380	19380	19380	19380	0
432	20231130	115000	10356960	19380	19380	19380	19380	0
433	20231130	114900	10356960	19380	19380	19380	19380	0
434	20231130	114800	10356960	19380	19380	19380	19380	0
435	20231130	114700	10356960	19380	19380	19380	19380	0
436	20231130	114600	10356960	19380	19380	19380	19380	0
437	20231130	114500	10356960	19380	19380	19380	19380	0
438	20231130	114400	10356960	19380	19380	19380	19380	0
439	20231130	114300	10356960	19380	19380	19380	19380	0
440	20231130	114200	10356960	19380	19380	19380	19380	0
441	20231130	114100	10356960	19380	19380	19380	19380	0
442	20231130	114000	10356960	19380	19380	19380	19380	0
443	20231130	113900	10356960	19380	19380	19380	19380	0
444	20231130	113800	10356960	19380	19380	19380	19380	0
445	20231130	113700	10356960	19380	19380	19380	19380	0
446	20231130	113600	10356960	19380	19380	19380	19380	0
447	20231130	113500	10356960	19380	19380	19380	19380	0
448	20231130	113400	10356960	19380	19380	19380	19380	1
449	20231130	113300	10337580	19380	19380	19380	19380	0
450	20231130	113200	10337580	19380	19380	19380	19380	1
451	20231130	113100	10318200	19380	19380	19380	19380	0
452	20231130	113000	10318200	19380	19380	19380	19380	3
453	20231130	112900	10260060	19180	19180	19180	19180	0
454	20231130	112800	10260060	19180	19180	19180	19180	0
455	20231130	112700	10260060	19180	19180	19180	19180	0
456	20231130	112600	10260060	19180	19190	19190	19180	20
457	20231130	112500	9876400	19580	19580	19580	19580	0
458	20231130	112400	9876400	19580	19320	19580	19320	100
459	20231130	112300	7928500	19130	19130	19130	19130	0
460	20231130	112200	7928500	19130	19130	19130	19130	0
461	20231130	112100	7928500	19130	19130	19130	19130	0
462	20231130	112000	7928500	19130	19130	19130	19130	0
463	20231130	111900	7928500	19130	19130	19130	19130	3
464	20231130	111800	7871110	19130	19190	19210	19130	150
465	20231130	111700	4990610	19190	19130	19190	19130	2
466	20231130	111600	4952290	19190	19190	19190	19190	0
467	20231130	111500	4952290	19190	19190	19190	19190	0
468	20231130	111400	4952290	19190	19190	19190	19190	0
469	20231130	111300	4952290	19190	19190	19190	19190	0
470	20231130	111200	4952290	19190	19190	19190	19190	0
471	20231130	111100	4952290	19190	19190	19190	19190	0
472	20231130	111000	4952290	19190	19190	19190	19190	0
473	20231130	110900	4952290	19190	19190	19190	19190	0
474	20231130	110800	4952290	19190	19190	19190	19190	0
475	20231130	110700	4952290	19190	19190	19190	19190	0
476	20231130	110600	4952290	19190	19190	19190	19190	0
477	20231130	110500	4952290	19190	19190	19190	19190	3
478	20231130	110400	4894720	19190	19190	19190	19190	0
479	20231130	110300	4894720	19190	19190	19190	19190	0
480	20231130	110200	4894720	19190	19190	19190	19190	0
481	20231130	110100	4894720	19190	19190	19190	19190	1
482	20231130	110000	4875530	19180	19180	19180	19180	0
483	20231130	105900	4875530	19180	19180	19180	19180	0
484	20231130	105800	4875530	19180	19180	19180	19180	0
485	20231130	105700	4875530	19180	19180	19180	19180	0
486	20231130	105600	4875530	19180	19180	19180	19180	0
487	20231130	105500	4875530	19180	19180	19180	19180	0
488	20231130	105400	4875530	19180	19180	19180	19180	0
489	20231130	105300	4875530	19180	19180	19180	19180	0
490	20231130	105200	4875530	19180	19180	19180	19180	0
491	20231130	105100	4875530	19180	19180	19180	19180	0
492	20231130	105000	4875530	19180	19180	19180	19180	0
493	20231130	104900	4875530	19180	19180	19180	19180	0
494	20231130	104800	4875530	19180	19180	19180	19180	0
495	20231130	104700	4875530	19180	19180	19180	19180	0
496	20231130	104600	4875530	19180	19180	19180	19180	0
497	20231130	104500	4875530	19180	19180	19180	19180	0
498	20231130	104400	4875530	19180	19180	19180	19180	2
499	20231130	104300	4837170	19180	19180	19180	19180	0
500	20231130	104200	4837170	19180	19170	19180	19170	11
501	20231130	104100	4626240	19170	19170	19170	19170	0
502	20231130	104000	4626240	19170	19170	19170	19130	4
503	20231130	103900	4549600	19110	19110	19110	19110	0
504	20231130	103800	4549600	19110	19110	19110	19110	0
505	20231130	103700	4549600	19110	19110	19110	19110	0
506	20231130	103600	4549600	19110	19110	19110	19110	0
507	20231130	103500	4549600	19110	19110	19110	19110	2
508	20231130	103400	4511380	19110	19170	19170	19110	12
509	20231130	103300	4281400	19170	19170	19170	19170	0
510	20231130	103200	4281400	19170	19170	19170	19170	0
511	20231130	103100	4281400	19170	19170	19170	19170	0
512	20231130	103000	4281400	19170	19170	19170	19170	0
513	20231130	102900	4281400	19170	19170	19170	19170	0
514	20231130	102800	4281400	19170	19170	19170	19170	5
515	20231130	102700	4185550	19180	19180	19180	19180	0
516	20231130	102600	4185550	19180	19180	19180	19180	0
517	20231130	102500	4185550	19180	19180	19180	19180	0
518	20231130	102400	4185550	19180	19180	19180	19180	0
519	20231130	102300	4185550	19180	19180	19180	19180	0
520	20231130	102200	4185550	19180	19180	19180	19180	0
521	20231130	102100	4185550	19180	19180	19180	19180	0
522	20231130	102000	4185550	19180	19180	19180	19180	0
523	20231130	101900	4185550	19180	19180	19180	19180	1
524	20231130	101800	4166370	19180	19180	19180	19180	0
525	20231130	101700	4166370	19180	19180	19180	19180	0
526	20231130	101600	4166370	19180	19180	19180	19180	0
527	20231130	101500	4166370	19180	19180	19180	19180	0
528	20231130	101400	4166370	19180	19180	19180	19180	1
529	20231130	101300	4147190	19180	19180	19180	19180	0
530	20231130	101200	4147190	19180	19180	19180	19180	0
531	20231130	101100	4147190	19180	19180	19180	19180	1
532	20231130	101000	4128010	19110	19110	19110	19110	0
533	20231130	100900	4128010	19110	19110	19110	19110	0
534	20231130	100800	4128010	19110	19110	19110	19110	52
535	20231130	100700	3134290	19110	19180	19190	19110	40
536	20231130	100600	2366880	19190	19190	19190	19190	0
537	20231130	100500	2366880	19190	19190	19190	19190	0
538	20231130	100400	2366880	19190	19190	19190	19190	0
539	20231130	100300	2366880	19190	19190	19190	19190	20
540	20231130	100200	1983080	19190	19190	19190	19190	0
541	20231130	100100	1983080	19190	19190	19190	19190	0
542	20231130	100000	1983080	19190	19190	19190	19190	0
543	20231130	095900	1983080	19190	19190	19190	19190	0
544	20231130	095800	1983080	19190	19190	19190	19190	0
545	20231130	095700	1983080	19190	19190	19190	19190	1
546	20231130	095600	1963890	19190	19190	19190	19190	0
547	20231130	095500	1963890	19190	19190	19190	19190	2
548	20231130	095400	1925510	19190	19190	19190	19190	0
549	20231130	095300	1925510	19190	19190	19190	19190	0
550	20231130	095200	1925510	19190	19190	19190	19190	0
551	20231130	095100	1925510	19190	19190	19190	19190	0
552	20231130	095000	1925510	19190	19190	19190	19190	0
553	20231130	094900	1925510	19190	19190	19190	19190	0
554	20231130	094800	1925510	19190	19190	19190	19190	0
555	20231130	094700	1925510	19190	19190	19190	19190	0
556	20231130	094600	1925510	19190	19190	19190	19190	2
557	20231130	094500	1887130	19100	19100	19100	19100	0
558	20231130	094400	1887130	19100	19100	19100	19100	0
559	20231130	094300	1887130	19100	19100	19100	19100	0
560	20231130	094200	1887130	19100	19100	19100	19100	0
561	20231130	094100	1887130	19100	19100	19100	19100	0
562	20231130	094000	1887130	19100	19100	19100	19100	0
563	20231130	093900	1887130	19100	19100	19100	19100	0
564	20231130	093800	1887130	19100	19100	19100	19100	0
565	20231130	093700	1887130	19100	19100	19100	19100	0
566	20231130	093600	1887130	19100	19100	19100	19100	0
567	20231130	093500	1887130	19100	19100	19100	19100	0
568	20231130	093400	1887130	19100	19100	19100	19100	0
569	20231130	093300	1887130	19100	19100	19100	19100	7
570	20231130	093200	1753430	19190	19190	19190	19190	6
571	20231130	093100	1638290	19210	19210	19210	19210	0
572	20231130	093000	1638290	19210	19210	19210	19210	0
573	20231130	092900	1638290	19210	19210	19210	19210	0
574	20231130	092800	1638290	19210	19210	19210	19210	0
575	20231130	092700	1638290	19210	19280	19280	19210	5
576	20231130	092600	1542130	19280	19280	19280	19280	0
577	20231130	092500	1542130	19280	19280	19280	19280	0
578	20231130	092400	1542130	19280	19280	19280	19280	0
579	20231130	092300	1542130	19280	19280	19280	19280	0
580	20231130	092200	1542130	19280	19280	19280	19280	0
581	20231130	092100	1542130	19280	19280	19280	19280	0
582	20231130	092000	1542130	19280	19280	19280	19280	0
583	20231130	091900	1542130	19280	19280	19280	19280	1
584	20231130	091800	1522850	19280	19280	19280	19280	33
585	20231130	091700	886610	19280	19280	19280	19280	0
586	20231130	091600	886610	19280	19280	19280	19280	0
587	20231130	091500	886610	19280	19280	19280	19280	0
588	20231130	091400	886610	19280	19280	19280	19280	0
589	20231130	091300	886610	19280	19280	19280	19280	0
590	20231130	091200	886610	19280	19630	19630	19280	4
591	20231130	091100	809140	19640	19640	19640	19640	0
592	20231130	091000	809140	19640	19640	19640	19640	1
593	20231130	090900	789500	19630	19630	19630	19630	0
594	20231130	090800	789500	19630	19630	19630	19630	4
595	20231130	090700	710980	19640	19640	19640	19640	0
596	20231130	090600	710980	19640	19350	19640	19350	5
597	20231130	090500	613220	19180	19180	19180	19180	0
598	20231130	090400	613220	19180	19180	19180	19180	0
599	20231130	090300	613220	19180	19180	19180	19180	0
600	20231130	090200	613220	19180	19180	19180	19180	0
601	20231130	090100	613220	19180	19290	19290	19060	28
602	20231130	090000	78560	19640	19640	19640	19640	4