KissMeData/005820/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184500	162270180	18680	18680	18680	18680	213
3	20231130	184400	162270180	18680	18680	18680	18680	0
4	20231130	184300	162270180	18680	18680	18680	18680	0
5	20231130	184200	162270180	18680	18680	18680	18680	0
6	20231130	184100	162270180	18680	18680	18680	18680	0
7	20231130	184000	162270180	18680	18680	18680	18680	0
8	20231130	183900	162270180	18680	18680	18680	18680	0
9	20231130	183800	162270180	18680	18680	18680	18680	0
10	20231130	183700	162270180	18680	18680	18680	18680	0
11	20231130	183600	162270180	18680	18680	18680	18680	0
12	20231130	183500	162270180	18680	18680	18680	18680	0
13	20231130	183400	162270180	18680	18680	18680	18680	0
14	20231130	183300	162270180	18680	18680	18680	18680	0
15	20231130	183200	162270180	18680	18680	18680	18680	0
16	20231130	183100	162270180	18680	18680	18680	18680	0
17	20231130	183000	162270180	18680	18680	18680	18680	0
18	20231130	182900	162270180	18680	18680	18680	18680	0
19	20231130	182800	162270180	18680	18680	18680	18680	0
20	20231130	182700	162270180	18680	18680	18680	18680	0
21	20231130	182600	162270180	18680	18680	18680	18680	0
22	20231130	182500	162270180	18680	18680	18680	18680	0
23	20231130	182400	162270180	18680	18680	18680	18680	0
24	20231130	182300	162270180	18680	18680	18680	18680	0
25	20231130	182200	162270180	18680	18680	18680	18680	0
26	20231130	182100	162270180	18680	18680	18680	18680	0
27	20231130	182000	162270180	18680	18680	18680	18680	0
28	20231130	181900	162270180	18680	18680	18680	18680	0
29	20231130	181800	162270180	18680	18680	18680	18680	0
30	20231130	181700	162270180	18680	18680	18680	18680	0
31	20231130	181600	162270180	18680	18680	18680	18680	0
32	20231130	181500	162270180	18680	18680	18680	18680	213
33	20231130	181400	162270180	18680	18680	18680	18680	0
34	20231130	181300	162270180	18680	18680	18680	18680	0
35	20231130	181200	162270180	18680	18680	18680	18680	0
36	20231130	181100	162270180	18680	18680	18680	18680	0
37	20231130	181000	162270180	18680	18680	18680	18680	0
38	20231130	180900	162270180	18680	18680	18680	18680	0
39	20231130	180800	162270180	18680	18680	18680	18680	0
40	20231130	180700	162270180	18680	18680	18680	18680	0
41	20231130	180600	162270180	18680	18680	18680	18680	0
42	20231130	180500	162270180	18680	18680	18680	18680	0
43	20231130	180400	162270180	18680	18680	18680	18680	0
44	20231130	180300	162270180	18680	18680	18680	18680	0
45	20231130	180200	162270180	18680	18680	18680	18680	0
46	20231130	180100	162270180	18680	18680	18680	18680	0
47	20231130	180000	162270180	18680	18680	18680	18680	0
48	20231130	175900	162270180	18680	18680	18680	18680	0
49	20231130	175800	162270180	18680	18680	18680	18680	0
50	20231130	175700	162270180	18680	18680	18680	18680	0
51	20231130	175600	162270180	18680	18680	18680	18680	0
52	20231130	175500	162270180	18680	18680	18680	18680	0
53	20231130	175400	162270180	18680	18680	18680	18680	0
54	20231130	175300	162270180	18680	18680	18680	18680	0
55	20231130	175200	162270180	18680	18680	18680	18680	0
56	20231130	175100	162270180	18680	18680	18680	18680	0
57	20231130	175000	162270180	18680	18680	18680	18680	0
58	20231130	174900	162270180	18680	18680	18680	18680	0
59	20231130	174800	162270180	18680	18680	18680	18680	0
60	20231130	174700	162270180	18680	18680	18680	18680	0
61	20231130	174600	162270180	18680	18680	18680	18680	0
62	20231130	174500	162270180	18680	18680	18680	18680	213
63	20231130	174400	162270180	18680	18680	18680	18680	0
64	20231130	174300	162270180	18680	18680	18680	18680	0
65	20231130	174200	162270180	18680	18680	18680	18680	0
66	20231130	174100	162270180	18680	18680	18680	18680	0
67	20231130	174000	162270180	18680	18680	18680	18680	0
68	20231130	173900	162270180	18680	18680	18680	18680	0
69	20231130	173800	162270180	18680	18680	18680	18680	0
70	20231130	173700	162270180	18680	18680	18680	18680	0
71	20231130	173600	162270180	18680	18680	18680	18680	0
72	20231130	173500	162270180	18680	18680	18680	18680	0
73	20231130	173400	162270180	18680	18680	18680	18680	0
74	20231130	173300	162270180	18680	18680	18680	18680	0
75	20231130	173200	162270180	18680	18680	18680	18680	0
76	20231130	173100	162270180	18680	18680	18680	18680	0
77	20231130	173000	162270180	18680	18680	18680	18680	0
78	20231130	172900	162270180	18680	18680	18680	18680	0
79	20231130	172800	162270180	18680	18680	18680	18680	0
80	20231130	172700	162270180	18680	18680	18680	18680	0
81	20231130	172600	162270180	18680	18680	18680	18680	0
82	20231130	172500	162270180	18680	18680	18680	18680	0
83	20231130	172400	162270180	18680	18680	18680	18680	0
84	20231130	172300	162270180	18680	18680	18680	18680	0
85	20231130	172200	162270180	18680	18680	18680	18680	0
86	20231130	172100	162270180	18680	18680	18680	18680	0
87	20231130	172000	162270180	18680	18680	18680	18680	0
88	20231130	171900	162270180	18680	18680	18680	18680	0
89	20231130	171800	162270180	18680	18680	18680	18680	0
90	20231130	171700	162270180	18680	18680	18680	18680	0
91	20231130	171600	162270180	18680	18680	18680	18680	0
92	20231130	171500	162270180	18680	18680	18680	18680	213
93	20231130	171400	162270180	18680	18680	18680	18680	0
94	20231130	171300	162270180	18680	18680	18680	18680	0
95	20231130	171200	162270180	18680	18680	18680	18680	0
96	20231130	171100	162270180	18680	18680	18680	18680	0
97	20231130	171000	162270180	18680	18680	18680	18680	0
98	20231130	170900	162270180	18680	18680	18680	18680	0
99	20231130	170800	162270180	18680	18680	18680	18680	0
100	20231130	170700	162270180	18680	18680	18680	18680	0
101	20231130	170600	162270180	18680	18680	18680	18680	0
102	20231130	170500	162270180	18680	18680	18680	18680	0
103	20231130	170400	162270180	18680	18680	18680	18680	0
104	20231130	170300	162270180	18680	18680	18680	18680	0
105	20231130	170200	162270180	18680	18680	18680	18680	0
106	20231130	170100	162270180	18680	18680	18680	18680	0
107	20231130	170000	162270180	18680	18680	18680	18680	0
108	20231130	165900	162270180	18680	18680	18680	18680	0
109	20231130	165800	162270180	18680	18680	18680	18680	0
110	20231130	165700	162270180	18680	18680	18680	18680	0
111	20231130	165600	162270180	18680	18680	18680	18680	0
112	20231130	165500	162270180	18680	18680	18680	18680	0
113	20231130	165400	162270180	18680	18680	18680	18680	0
114	20231130	165300	162270180	18680	18680	18680	18680	0
115	20231130	165200	162270180	18680	18680	18680	18680	0
116	20231130	165100	162270180	18680	18680	18680	18680	0
117	20231130	165000	162270180	18680	18680	18680	18680	0
118	20231130	164900	162270180	18680	18680	18680	18680	0
119	20231130	164800	162270180	18680	18680	18680	18680	0
120	20231130	164700	162270180	18680	18680	18680	18680	0
121	20231130	164600	162270180	18680	18680	18680	18680	0
122	20231130	164500	162270180	18680	18680	18680	18680	213
123	20231130	164400	162270180	18680	18680	18680	18680	0
124	20231130	164300	162270180	18680	18680	18680	18680	0
125	20231130	164200	162270180	18680	18680	18680	18680	0
126	20231130	164100	162270180	18680	18680	18680	18680	0
127	20231130	164000	162270180	18680	18680	18680	18680	0
128	20231130	163900	162270180	18680	18680	18680	18680	0
129	20231130	163800	162270180	18680	18680	18680	18680	0
130	20231130	163700	162270180	18680	18680	18680	18680	0
131	20231130	163600	162270180	18680	18680	18680	18680	0
132	20231130	163500	162270180	18680	18680	18680	18680	0
133	20231130	163400	162270180	18680	18680	18680	18680	0
134	20231130	163300	162270180	18680	18680	18680	18680	0
135	20231130	163200	162270180	18680	18680	18680	18680	0
136	20231130	163100	162270180	18680	18680	18680	18680	0
137	20231130	163000	162270180	18680	18680	18680	18680	0
138	20231130	162900	162270180	18680	18680	18680	18680	0
139	20231130	162800	162270180	18680	18680	18680	18680	0
140	20231130	162700	162270180	18680	18680	18680	18680	0
141	20231130	162600	162270180	18680	18680	18680	18680	0
142	20231130	162500	162270180	18680	18680	18680	18680	0
143	20231130	162400	162270180	18680	18680	18680	18680	0
144	20231130	162300	162270180	18680	18680	18680	18680	0
145	20231130	162200	162270180	18680	18680	18680	18680	0
146	20231130	162100	162270180	18680	18680	18680	18680	0
147	20231130	162000	162270180	18680	18680	18680	18680	0
148	20231130	161900	162270180	18680	18680	18680	18680	0
149	20231130	161800	162270180	18680	18680	18680	18680	0
150	20231130	161700	162270180	18680	18680	18680	18680	0
151	20231130	161600	162270180	18680	18680	18680	18680	0
152	20231130	161500	162270180	18680	18680	18680	18680	213
153	20231130	161400	162270180	18680	18680	18680	18680	0
154	20231130	161300	162270180	18680	18680	18680	18680	0
155	20231130	161200	162270180	18680	18680	18680	18680	0
156	20231130	161100	162270180	18680	18680	18680	18680	0
157	20231130	161000	162270180	18680	18680	18680	18680	0
158	20231130	160900	162270180	18680	18680	18680	18680	0
159	20231130	160800	162270180	18680	18680	18680	18680	0
160	20231130	160700	162270180	18680	18680	18680	18680	0
161	20231130	160600	162270180	18680	18680	18680	18680	0
162	20231130	160500	162270180	18680	18680	18680	18680	0
163	20231130	160400	162270180	18680	18680	18680	18680	0
164	20231130	160300	162270180	18680	18680	18680	18680	0
165	20231130	160200	162270180	18680	18680	18680	18680	0
166	20231130	160100	162270180	18680	18680	18680	18680	0
167	20231130	160000	162270180	18680	18680	18680	18680	0
168	20231130	155900	162270180	18680	18680	18680	18680	0
169	20231130	155800	162270180	18680	18680	18680	18680	0
170	20231130	155700	162270180	18680	18680	18680	18680	0
171	20231130	155600	162270180	18680	18680	18680	18680	0
172	20231130	155500	162270180	18680	18680	18680	18680	0
173	20231130	155400	162270180	18680	18680	18680	18680	0
174	20231130	155300	162270180	18680	18680	18680	18680	0
175	20231130	155200	162270180	18680	18680	18680	18680	0
176	20231130	155100	162270180	18680	18680	18680	18680	0
177	20231130	155000	162270180	18680	18680	18680	18680	0
178	20231130	154900	162270180	18680	18680	18680	18680	0
179	20231130	154800	162270180	18680	18680	18680	18680	0
180	20231130	154700	162270180	18680	18680	18680	18680	0
181	20231130	154600	162270180	18680	18680	18680	18680	0
182	20231130	154500	162270180	18680	18680	18680	18680	213
183	20231130	154400	162270180	18680	18680	18680	18680	0
184	20231130	154300	162270180	18680	18680	18680	18680	0
185	20231130	154200	162270180	18680	18680	18680	18680	0
186	20231130	154100	162270180	18680	18680	18680	18680	0
187	20231130	154000	162270180	18680	18680	18680	18680	0
188	20231130	153900	162270180	18680	18680	18680	18680	0
189	20231130	153800	162270180	18680	18680	18680	18680	0
190	20231130	153700	162270180	18680	18680	18680	18680	0
191	20231130	153600	162270180	18680	18680	18680	18680	0
192	20231130	153500	162270180	18680	18680	18680	18680	0
193	20231130	153400	162270180	18680	18680	18680	18680	0
194	20231130	153300	162270180	18680	18680	18680	18680	0
195	20231130	153200	162270180	18680	18680	18680	18680	0
196	20231130	153100	162270180	18680	18680	18680	18680	0
197	20231130	153000	162270180	18680	18680	18680	18680	213
198	20231130	152900	158291340	18680	18680	18680	18680	0
199	20231130	152800	158291340	18680	18680	18680	18680	0
200	20231130	152700	158291340	18680	18680	18680	18680	0
201	20231130	152600	158291340	18680	18680	18680	18680	0
202	20231130	152500	158291340	18680	18680	18680	18680	0
203	20231130	152400	158291340	18680	18680	18680	18680	0
204	20231130	152300	158291340	18680	18680	18680	18680	0
205	20231130	152200	158291340	18680	18680	18680	18680	0
206	20231130	152100	158291340	18680	18680	18680	18680	0
207	20231130	152000	158291340	18680	18680	18680	18680	0
208	20231130	151900	158291340	18680	18680	18680	18680	0
209	20231130	151800	158291340	18680	18680	18680	18680	7
210	20231130	151700	158160580	18680	18680	18680	18680	0
211	20231130	151600	158160580	18680	18680	18680	18680	0
212	20231130	151500	158160580	18680	18680	18680	18680	0
213	20231130	151400	158160580	18680	18680	18680	18680	0
214	20231130	151300	158160580	18680	18680	18680	18680	0
215	20231130	151200	158160580	18680	18680	18680	18680	0
216	20231130	151100	158160580	18680	18680	18680	18680	0
217	20231130	151000	158160580	18680	18680	18680	18680	1
218	20231130	150900	158141900	18690	18690	18690	18690	0
219	20231130	150800	158141900	18690	18690	18690	18690	3
220	20231130	150700	158085830	18690	18690	18690	18690	0
221	20231130	150600	158085830	18690	18690	18690	18690	0
222	20231130	150500	158085830	18690	18690	18690	18690	0
223	20231130	150400	158085830	18690	18690	18690	18690	0
224	20231130	150300	158085830	18690	18690	18690	18690	0
225	20231130	150200	158085830	18690	18690	18690	18690	0
226	20231130	150100	158085830	18690	18690	18690	18690	0
227	20231130	150000	158085830	18690	18690	18690	18690	0
228	20231130	145900	158085830	18690	18690	18690	18690	0
229	20231130	145800	158085830	18690	18690	18690	18690	0
230	20231130	145700	158085830	18690	18690	18690	18690	17
231	20231130	145600	157768100	18690	18690	18690	18690	0
232	20231130	145500	157768100	18690	18690	18690	18690	48
233	20231130	145400	156870980	18700	18700	18700	18700	0
234	20231130	145300	156870980	18700	18700	18700	18700	0
235	20231130	145200	156870980	18700	18700	18700	18700	0
236	20231130	145100	156870980	18700	18700	18700	18700	0
237	20231130	145000	156870980	18700	18700	18700	18700	5
238	20231130	144900	156777480	18700	18700	18700	18700	15
239	20231130	144800	156496980	18690	18690	18690	18690	0
240	20231130	144700	156496980	18690	18690	18690	18690	0
241	20231130	144600	156496980	18690	18690	18690	18690	0
242	20231130	144500	156496980	18690	18690	18690	18690	1
243	20231130	144400	156478290	18690	18690	18690	18690	0
244	20231130	144300	156478290	18690	18690	18690	18690	0
245	20231130	144200	156478290	18690	18690	18690	18690	0
246	20231130	144100	156478290	18690	18690	18690	18690	0
247	20231130	144000	156478290	18690	18690	18690	18690	0
248	20231130	143900	156478290	18690	18690	18690	18690	1
249	20231130	143800	156459600	18700	18700	18700	18700	0
250	20231130	143700	156459600	18700	18700	18700	18700	0
251	20231130	143600	156459600	18700	18700	18700	18700	0
252	20231130	143500	156459600	18700	18700	18700	18700	1
253	20231130	143400	156440900	18680	18680	18680	18680	0
254	20231130	143300	156440900	18680	18680	18680	18680	0
255	20231130	143200	156440900	18680	18680	18680	18680	0
256	20231130	143100	156440900	18680	18680	18680	18680	0
257	20231130	143000	156440900	18680	18680	18680	18680	0
258	20231130	142900	156440900	18680	18680	18680	18680	0
259	20231130	142800	156440900	18680	18680	18680	18680	0
260	20231130	142700	156440900	18680	18680	18680	18680	0
261	20231130	142600	156440900	18680	18680	18680	18680	1
262	20231130	142500	156422220	18650	18650	18650	18650	0
263	20231130	142400	156422220	18650	18650	18650	18650	0
264	20231130	142300	156422220	18650	18650	18650	18650	0
265	20231130	142200	156422220	18650	18650	18650	18650	0
266	20231130	142100	156422220	18650	18650	18650	18650	16
267	20231130	142000	156123820	18640	18640	18640	18640	0
268	20231130	141900	156123820	18640	18640	18640	18640	0
269	20231130	141800	156123820	18640	18640	18640	18640	0
270	20231130	141700	156123820	18640	18640	18640	18640	0
271	20231130	141600	156123820	18640	18640	18640	18640	0
272	20231130	141500	156123820	18640	18640	18640	18640	0
273	20231130	141400	156123820	18640	18640	18640	18640	0
274	20231130	141300	156123820	18640	18640	18640	18640	0
275	20231130	141200	156123820	18640	18640	18640	18640	0
276	20231130	141100	156123820	18640	18640	18640	18640	0
277	20231130	141000	156123820	18640	18640	18640	18640	0
278	20231130	140900	156123820	18640	18640	18640	18640	2
279	20231130	140800	156086540	18640	18640	18640	18640	0
280	20231130	140700	156086540	18640	18640	18640	18640	0
281	20231130	140600	156086540	18640	18640	18640	18640	0
282	20231130	140500	156086540	18640	18640	18640	18640	0
283	20231130	140400	156086540	18640	18640	18640	18640	0
284	20231130	140300	156086540	18640	18640	18640	18640	3
285	20231130	140200	156030620	18650	18650	18650	18650	0
286	20231130	140100	156030620	18650	18650	18650	18650	0
287	20231130	140000	156030620	18650	18650	18650	18650	0
288	20231130	135900	156030620	18650	18650	18650	18650	0
289	20231130	135800	156030620	18650	18650	18650	18650	0
290	20231130	135700	156030620	18650	18650	18650	18650	1
291	20231130	135600	156011970	18640	18640	18640	18640	0
292	20231130	135500	156011970	18640	18640	18640	18640	0
293	20231130	135400	156011970	18640	18640	18640	18640	0
294	20231130	135300	156011970	18640	18640	18640	18640	0
295	20231130	135200	156011970	18640	18640	18640	18640	28
296	20231130	135100	155490050	18640	18640	18640	18640	8
297	20231130	135000	155340930	18640	18640	18640	18640	9
298	20231130	134900	155173170	18650	18650	18650	18650	0
299	20231130	134800	155173170	18650	18650	18650	18650	0
300	20231130	134700	155173170	18650	18650	18650	18650	0
301	20231130	134600	155173170	18650	18650	18650	18650	0
302	20231130	134500	155173170	18650	18650	18650	18650	0
303	20231130	134400	155173170	18650	18650	18650	18650	0
304	20231130	134300	155173170	18650	18650	18650	18650	0
305	20231130	134200	155173170	18650	18650	18650	18650	0
306	20231130	134100	155173170	18650	18650	18650	18650	0
307	20231130	134000	155173170	18650	18650	18650	18650	0
308	20231130	133900	155173170	18650	18650	18650	18650	0
309	20231130	133800	155173170	18650	18650	18650	18650	0
310	20231130	133700	155173170	18650	18650	18650	18650	0
311	20231130	133600	155173170	18650	18650	18650	18650	0
312	20231130	133500	155173170	18650	18650	18650	18650	0
313	20231130	133400	155173170	18650	18650	18650	18650	0
314	20231130	133300	155173170	18650	18650	18650	18650	0
315	20231130	133200	155173170	18650	18650	18650	18650	0
316	20231130	133100	155173170	18650	18650	18650	18650	0
317	20231130	133000	155173170	18650	18650	18650	18650	0
318	20231130	132900	155173170	18650	18650	18650	18650	0
319	20231130	132800	155173170	18650	18650	18650	18650	0
320	20231130	132700	155173170	18650	18650	18650	18650	0
321	20231130	132600	155173170	18650	18650	18650	18650	0
322	20231130	132500	155173170	18650	18650	18650	18650	0
323	20231130	132400	155173170	18650	18650	18650	18650	0
324	20231130	132300	155173170	18650	18650	18650	18650	0
325	20231130	132200	155173170	18650	18650	18650	18650	20
326	20231130	132100	154800170	18650	18650	18650	18650	0
327	20231130	132000	154800170	18650	18650	18650	18650	0
328	20231130	131900	154800170	18650	18650	18650	18650	0
329	20231130	131800	154800170	18650	18650	18650	18650	0
330	20231130	131700	154800170	18650	18650	18650	18650	0
331	20231130	131600	154800170	18650	18650	18650	18650	0
332	20231130	131500	154800170	18650	18650	18650	18650	0
333	20231130	131400	154800170	18650	18650	18650	18650	0
334	20231130	131300	154800170	18650	18650	18650	18650	0
335	20231130	131200	154800170	18650	18650	18650	18650	0
336	20231130	131100	154800170	18650	18650	18650	18650	0
337	20231130	131000	154800170	18650	18650	18650	18650	0
338	20231130	130900	154800170	18650	18650	18650	18650	0
339	20231130	130800	154800170	18650	18650	18650	18650	0
340	20231130	130700	154800170	18650	18630	18650	18630	2
341	20231130	130600	154762890	18650	18650	18650	18650	1
342	20231130	130500	154744240	18650	18650	18650	18650	0
343	20231130	130400	154744240	18650	18650	18650	18650	0
344	20231130	130300	154744240	18650	18650	18650	18650	0
345	20231130	130200	154744240	18650	18650	18650	18650	0
346	20231130	130100	154744240	18650	18650	18650	18650	0
347	20231130	130000	154744240	18650	18650	18650	18650	0
348	20231130	125900	154744240	18650	18650	18650	18650	0
349	20231130	125800	154744240	18650	18650	18650	18650	0
350	20231130	125700	154744240	18650	18650	18650	18650	4
351	20231130	125600	154669640	18650	18650	18650	18650	4
352	20231130	125500	154595040	18650	18650	18650	18650	0
353	20231130	125400	154595040	18650	18650	18650	18650	0
354	20231130	125300	154595040	18650	18650	18650	18650	1
355	20231130	125200	154576390	18730	18730	18730	18730	0
356	20231130	125100	154576390	18730	18730	18730	18730	0
357	20231130	125000	154576390	18730	18630	18730	18620	30
358	20231130	124900	154015730	18720	18720	18720	18720	0
359	20231130	124800	154015730	18720	18720	18720	18720	0
360	20231130	124700	154015730	18720	18650	18720	18650	82
361	20231130	124600	152480780	18630	18630	18630	18630	0
362	20231130	124500	152480780	18630	18630	18630	18630	0
363	20231130	124400	152480780	18630	18630	18630	18630	29
364	20231130	124300	151940510	18630	18630	18630	18630	0
365	20231130	124200	151940510	18630	18630	18630	18630	0
366	20231130	124100	151940510	18630	18630	18630	18630	17
367	20231130	124000	151623800	18630	18630	18630	18630	0
368	20231130	123900	151623800	18630	18630	18630	18630	0
369	20231130	123800	151623800	18630	18630	18630	18630	0
370	20231130	123700	151623800	18630	18630	18630	18630	0
371	20231130	123600	151623800	18630	18630	18630	18630	0
372	20231130	123500	151623800	18630	18630	18630	18630	0
373	20231130	123400	151623800	18630	18630	18630	18630	0
374	20231130	123300	151623800	18630	18630	18630	18630	52
375	20231130	123200	150655040	18630	18630	18630	18630	2
376	20231130	123100	150617780	18630	18630	18630	18630	0
377	20231130	123000	150617780	18630	18630	18630	18630	1
378	20231130	122900	150599150	18630	18630	18740	18630	371
379	20231130	122800	143653410	18600	18600	18600	18600	0
380	20231130	122700	143653410	18600	18600	18600	18600	0
381	20231130	122600	143653410	18600	18600	18600	18600	0
382	20231130	122500	143653410	18600	18610	18610	18600	67
383	20231130	122400	142407100	18600	18600	18600	18600	0
384	20231130	122300	142407100	18600	18600	18600	18600	0
385	20231130	122200	142407100	18600	18600	18600	18600	0
386	20231130	122100	142407100	18600	18600	18600	18600	0
387	20231130	122000	142407100	18600	18600	18600	18600	0
388	20231130	121900	142407100	18600	18600	18600	18600	0
389	20231130	121800	142407100	18600	18600	18600	18600	0
390	20231130	121700	142407100	18600	18600	18600	18600	5
391	20231130	121600	142314100	18620	18620	18620	18620	0
392	20231130	121500	142314100	18620	18620	18620	18600	109
393	20231130	121400	140284610	18630	18630	18630	18630	120
394	20231130	121300	138049010	18630	18630	18630	18630	0
395	20231130	121200	138049010	18630	18630	18630	18630	0
396	20231130	121100	138049010	18630	18630	18630	18630	0
397	20231130	121000	138049010	18630	18630	18630	18630	0
398	20231130	120900	138049010	18630	18630	18630	18630	0
399	20231130	120800	138049010	18630	18630	18630	18630	8
400	20231130	120700	137899970	18620	18620	18620	18620	0
401	20231130	120600	137899970	18620	18620	18620	18620	0
402	20231130	120500	137899970	18620	18620	18620	18620	0
403	20231130	120400	137899970	18620	18620	18620	18620	0
404	20231130	120300	137899970	18620	18620	18620	18620	0
405	20231130	120200	137899970	18620	18620	18620	18620	0
406	20231130	120100	137899970	18620	18620	18620	18620	0
407	20231130	120000	137899970	18620	18620	18620	18620	0
408	20231130	115900	137899970	18620	18620	18620	18620	0
409	20231130	115800	137899970	18620	18620	18620	18620	0
410	20231130	115700	137899970	18620	18620	18620	18620	0
411	20231130	115600	137899970	18620	18620	18620	18620	0
412	20231130	115500	137899970	18620	18620	18620	18620	0
413	20231130	115400	137899970	18620	18620	18620	18620	0
414	20231130	115300	137899970	18620	18620	18620	18620	0
415	20231130	115200	137899970	18620	18620	18620	18620	0
416	20231130	115100	137899970	18620	18620	18620	18620	0
417	20231130	115000	137899970	18620	18620	18620	18620	0
418	20231130	114900	137899970	18620	18620	18620	18620	0
419	20231130	114800	137899970	18620	18620	18620	18620	0
420	20231130	114700	137899970	18620	18620	18620	18620	0
421	20231130	114600	137899970	18620	18620	18620	18620	0
422	20231130	114500	137899970	18620	18620	18620	18620	0
423	20231130	114400	137899970	18620	18620	18620	18620	0
424	20231130	114300	137899970	18620	18620	18620	18620	17
425	20231130	114200	137583430	18620	18620	18620	18620	0
426	20231130	114100	137583430	18620	18620	18620	18620	1
427	20231130	114000	137564810	18620	18620	18620	18620	0
428	20231130	113900	137564810	18620	18620	18620	18620	0
429	20231130	113800	137564810	18620	18620	18620	18620	0
430	20231130	113700	137564810	18620	18620	18620	18620	0
431	20231130	113600	137564810	18620	18620	18620	18620	0
432	20231130	113500	137564810	18620	18620	18620	18620	0
433	20231130	113400	137564810	18620	18620	18620	18620	0
434	20231130	113300	137564810	18620	18620	18620	18620	0
435	20231130	113200	137564810	18620	18620	18620	18620	0
436	20231130	113100	137564810	18620	18620	18620	18620	0
437	20231130	113000	137564810	18620	18620	18620	18620	2
438	20231130	112900	137527570	18620	18620	18620	18620	0
439	20231130	112800	137527570	18620	18620	18620	18620	0
440	20231130	112700	137527570	18620	18620	18620	18620	0
441	20231130	112600	137527570	18620	18620	18620	18620	1
442	20231130	112500	137508950	18620	18620	18620	18620	1
443	20231130	112400	137490330	18640	18640	18640	18640	0
444	20231130	112300	137490330	18640	18640	18640	18640	0
445	20231130	112200	137490330	18640	18640	18640	18640	4
446	20231130	112100	137415770	18610	18610	18610	18610	0
447	20231130	112000	137415770	18610	18610	18610	18610	0
448	20231130	111900	137415770	18610	18610	18610	18610	0
449	20231130	111800	137415770	18610	18610	18610	18610	0
450	20231130	111700	137415770	18610	18610	18610	18610	0
451	20231130	111600	137415770	18610	18610	18610	18610	0
452	20231130	111500	137415770	18610	18610	18610	18610	0
453	20231130	111400	137415770	18610	18610	18610	18610	0
454	20231130	111300	137415770	18610	18610	18610	18610	0
455	20231130	111200	137415770	18610	18610	18610	18610	5
456	20231130	111100	137322720	18610	18610	18610	18610	7
457	20231130	111000	137192450	18610	18610	18610	18610	7
458	20231130	110900	137062180	18610	18610	18610	18610	5
459	20231130	110800	136969130	18600	18630	18630	18600	213
460	20231130	110700	133005770	18630	18630	18630	18630	7
461	20231130	110600	132875360	18630	18630	18630	18630	6
462	20231130	110500	132763580	18620	18620	18620	18620	2
463	20231130	110400	132726340	18620	18620	18620	18620	7
464	20231130	110300	132596000	18620	18620	18620	18620	6
465	20231130	110200	132484280	18620	18620	18620	18620	6
466	20231130	110100	132372560	18620	18620	18620	18620	4
467	20231130	110000	132298080	18620	18620	18620	18620	0
468	20231130	105900	132298080	18620	18620	18620	18620	18
469	20231130	105800	131962920	18620	18620	18620	18620	4
470	20231130	105700	131888440	18620	18620	18620	18620	1
471	20231130	105600	131869820	18620	18610	18620	18600	367
472	20231130	105500	125043520	18600	18600	18600	18600	500
473	20231130	105400	115743520	18600	18610	18610	18600	509
474	20231130	105300	106276030	18620	18620	18620	18620	2
475	20231130	105200	106238790	18610	18610	18610	18610	1
476	20231130	105100	106220180	18610	18620	18620	18610	114
477	20231130	105000	104098600	18620	18620	18620	18620	85
478	20231130	104900	102515900	18620	18620	18620	18620	317
479	20231130	104800	96613360	18630	18630	18630	18630	0
480	20231130	104700	96613360	18630	18630	18630	18630	0
481	20231130	104600	96613360	18630	18630	18630	18620	54
482	20231130	104500	95607850	18630	18630	18630	18630	3
483	20231130	104400	95551960	18630	18620	18630	18620	2
484	20231130	104300	95514710	18620	18620	18620	18620	2
485	20231130	104200	95477470	18620	18620	18620	18620	2
486	20231130	104100	95440230	18620	18620	18620	18620	3
487	20231130	104000	95384370	18620	18620	18620	18620	2
488	20231130	103900	95347130	18620	18620	18620	18620	1
489	20231130	103800	95328510	18620	18610	18620	18600	122
490	20231130	103700	93059160	18620	18620	18630	18620	5
491	20231130	103600	92966040	18610	18640	18640	18610	64
492	20231130	103500	91774320	18650	18670	18670	18650	6
493	20231130	103400	91662360	18670	18660	18670	18660	2
494	20231130	103300	91625030	18650	18630	18650	18630	6
495	20231130	103200	91513210	18630	18620	18630	18620	19
496	20231130	103100	91159420	18620	18640	18650	18620	270
497	20231130	103000	86125980	18650	18670	18670	18650	75
498	20231130	102900	84727120	18670	18680	18680	18670	53
499	20231130	102800	83737520	18690	18690	18690	18690	0
500	20231130	102700	83737520	18690	18690	18690	18690	0
501	20231130	102600	83737520	18690	18680	18690	18680	2
502	20231130	102500	83700150	18680	18680	18680	18680	2
503	20231130	102400	83662790	18680	18680	18680	18670	106
504	20231130	102300	81683660	18680	18660	18680	18660	6
505	20231130	102200	81571670	18660	18660	18660	18660	0
506	20231130	102100	81571670	18660	18660	18750	18660	6
507	20231130	102000	81459350	18710	18660	18710	18660	5
508	20231130	101900	81365850	18650	18650	18650	18650	34
509	20231130	101800	80731750	18650	18690	18690	18650	625
510	20231130	101700	69072460	18690	18710	18710	18690	4
511	20231130	101600	68997680	18720	18750	18750	18720	9
512	20231130	101500	68829000	18720	18740	18750	18690	483
513	20231130	101400	59789530	18700	18700	18700	18700	1
514	20231130	101300	59770830	18690	18690	18690	18690	0
515	20231130	101200	59770830	18690	18690	18690	18690	0
516	20231130	101100	59770830	18690	18690	18690	18690	0
517	20231130	101000	59770830	18690	18690	18690	18690	0
518	20231130	100900	59770830	18690	18690	18690	18690	41
519	20231130	100800	59004540	18690	18690	18690	18690	0
520	20231130	100700	59004540	18690	18690	18690	18690	0
521	20231130	100600	59004540	18690	18690	18690	18690	0
522	20231130	100500	59004540	18690	18690	18690	18690	0
523	20231130	100400	59004540	18690	18690	18690	18690	200
524	20231130	100300	55266540	18690	18640	18690	18640	305
525	20231130	100200	49568980	18650	18650	18650	18650	0
526	20231130	100100	49568980	18650	18650	18650	18650	0
527	20231130	100000	49568980	18650	18650	18650	18650	1
528	20231130	095900	49550330	18650	18650	18650	18650	0
529	20231130	095800	49550330	18650	18650	18650	18650	0
530	20231130	095700	49550330	18650	18650	18650	18650	9
531	20231130	095600	49382480	18650	18650	18650	18650	0
532	20231130	095500	49382480	18650	18650	18650	18650	0
533	20231130	095400	49382480	18650	18650	18650	18650	0
534	20231130	095300	49382480	18650	18650	18650	18650	0
535	20231130	095200	49382480	18650	18640	18650	18640	4
536	20231130	095100	49307910	18620	18620	18620	18620	0
537	20231130	095000	49307910	18620	18620	18620	18620	0
538	20231130	094900	49307910	18620	18620	18620	18620	0
539	20231130	094800	49307910	18620	18620	18620	18620	0
540	20231130	094700	49307910	18620	18620	18620	18620	0
541	20231130	094600	49307910	18620	18620	18620	18620	0
542	20231130	094500	49307910	18620	18620	18620	18620	0
543	20231130	094400	49307910	18620	18620	18620	18620	0
544	20231130	094300	49307910	18620	18620	18620	18620	7
545	20231130	094200	49177570	18610	18560	18610	18560	68
546	20231130	094100	47912990	18560	18560	18560	18560	0
547	20231130	094000	47912990	18560	18580	18580	18560	437
548	20231130	093900	39798610	18600	18600	18600	18600	0
549	20231130	093800	39798610	18600	18600	18600	18600	14
550	20231130	093700	39538210	18600	18600	18600	18600	6
551	20231130	093600	39426610	18570	18570	18570	18570	0
552	20231130	093500	39426610	18570	18570	18570	18570	0
553	20231130	093400	39426610	18570	18570	18570	18570	100
554	20231130	093300	37569610	18560	18590	18590	18560	361
555	20231130	093200	30865540	18590	18610	18610	18590	50
556	20231130	093100	29935460	18690	18690	18690	18690	5
557	20231130	093000	29842010	18610	18610	18610	18610	355
558	20231130	092900	23235460	18610	18670	18670	18610	457
559	20231130	092800	14717970	18670	18670	18670	18670	0
560	20231130	092700	14717970	18670	18670	18670	18670	0
561	20231130	092600	14717970	18670	18670	18670	18670	4
562	20231130	092500	14643290	18670	18670	18670	18670	50
563	20231130	092400	13709790	18690	18690	18690	18690	0
564	20231130	092300	13709790	18690	18690	18690	18690	0
565	20231130	092200	13709790	18690	18730	18730	18690	251
566	20231130	092100	9016070	18730	18730	18730	18730	2
567	20231130	092000	8978610	18730	18730	18730	18730	0
568	20231130	091900	8978610	18730	18730	18730	18730	2
569	20231130	091800	8941150	18700	18700	18700	18700	10
570	20231130	091700	8754150	18800	18730	18800	18730	5
571	20231130	091600	8660220	18810	18810	18810	18810	0
572	20231130	091500	8660220	18810	18810	18810	18810	0
573	20231130	091400	8660220	18810	18810	18810	18810	0
574	20231130	091300	8660220	18810	18810	18810	18810	0
575	20231130	091200	8660220	18810	18810	18810	18810	0
576	20231130	091100	8660220	18810	18810	18810	18810	0
577	20231130	091000	8660220	18810	18810	18810	18810	27
578	20231130	090900	8152350	18810	18720	18810	18720	20
579	20231130	090800	7777050	18650	18650	18650	18650	208
580	20231130	090700	3897850	18650	18650	18650	18650	0
581	20231130	090600	3897850	18650	18650	18650	18650	0
582	20231130	090500	3897850	18650	18650	18650	18650	0
583	20231130	090400	3897850	18650	18650	18650	18650	0
584	20231130	090300	3897850	18650	18650	18650	18650	1
585	20231130	090200	3879200	18650	18650	18650	18650	0
586	20231130	090100	3879200	18650	18650	18650	18650	0
587	20231130	090000	3879200	18650	18650	18650	18650	208