KissMeData/005820/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184600	90538960	19100	19100	19100	19100	15
3	20231124	184500	90538960	19100	19100	19100	19100	0
4	20231124	184400	90538960	19100	19100	19100	19100	0
5	20231124	184300	90538960	19100	19100	19100	19100	0
6	20231124	184200	90538960	19100	19100	19100	19100	0
7	20231124	184100	90538960	19100	19100	19100	19100	0
8	20231124	184000	90538960	19100	19100	19100	19100	0
9	20231124	183900	90538960	19100	19100	19100	19100	0
10	20231124	183800	90538960	19100	19100	19100	19100	0
11	20231124	183700	90538960	19100	19100	19100	19100	0
12	20231124	183600	90538960	19100	19100	19100	19100	0
13	20231124	183500	90538960	19100	19100	19100	19100	0
14	20231124	183400	90538960	19100	19100	19100	19100	0
15	20231124	183300	90538960	19100	19100	19100	19100	0
16	20231124	183200	90538960	19100	19100	19100	19100	0
17	20231124	183100	90538960	19100	19100	19100	19100	0
18	20231124	183000	90538960	19100	19100	19100	19100	0
19	20231124	182900	90538960	19100	19100	19100	19100	0
20	20231124	182800	90538960	19100	19100	19100	19100	0
21	20231124	182700	90538960	19100	19100	19100	19100	0
22	20231124	182600	90538960	19100	19100	19100	19100	0
23	20231124	182500	90538960	19100	19100	19100	19100	0
24	20231124	182400	90538960	19100	19100	19100	19100	0
25	20231124	182300	90538960	19100	19100	19100	19100	0
26	20231124	182200	90538960	19100	19100	19100	19100	0
27	20231124	182100	90538960	19100	19100	19100	19100	0
28	20231124	182000	90538960	19100	19100	19100	19100	0
29	20231124	181900	90538960	19100	19100	19100	19100	0
30	20231124	181800	90538960	19100	19100	19100	19100	0
31	20231124	181700	90538960	19100	19100	19100	19100	0
32	20231124	181600	90538960	19100	19100	19100	19100	15
33	20231124	181500	90538960	19100	19100	19100	19100	0
34	20231124	181400	90538960	19100	19100	19100	19100	0
35	20231124	181300	90538960	19100	19100	19100	19100	0
36	20231124	181200	90538960	19100	19100	19100	19100	0
37	20231124	181100	90538960	19100	19100	19100	19100	0
38	20231124	181000	90538960	19100	19100	19100	19100	0
39	20231124	180900	90538960	19100	19100	19100	19100	0
40	20231124	180800	90538960	19100	19100	19100	19100	0
41	20231124	180700	90538960	19100	19100	19100	19100	0
42	20231124	180600	90538960	19100	19100	19100	19100	0
43	20231124	180500	90538960	19100	19100	19100	19100	0
44	20231124	180400	90538960	19100	19100	19100	19100	0
45	20231124	180300	90538960	19100	19100	19100	19100	0
46	20231124	180200	90538960	19100	19100	19100	19100	0
47	20231124	180100	90538960	19100	19100	19100	19100	0
48	20231124	180000	90538960	19100	19100	19100	19100	0
49	20231124	175900	90538960	19100	19100	19100	19100	0
50	20231124	175800	90538960	19100	19100	19100	19100	0
51	20231124	175700	90538960	19100	19100	19100	19100	0
52	20231124	175600	90538960	19100	19100	19100	19100	0
53	20231124	175500	90538960	19100	19100	19100	19100	0
54	20231124	175400	90538960	19100	19100	19100	19100	0
55	20231124	175300	90538960	19100	19100	19100	19100	0
56	20231124	175200	90538960	19100	19100	19100	19100	0
57	20231124	175100	90538960	19100	19100	19100	19100	0
58	20231124	175000	90538960	19100	19100	19100	19100	0
59	20231124	174900	90538960	19100	19100	19100	19100	0
60	20231124	174800	90538960	19100	19100	19100	19100	0
61	20231124	174700	90538960	19100	19100	19100	19100	0
62	20231124	174600	90538960	19100	19100	19100	19100	15
63	20231124	174500	90538960	19100	19100	19100	19100	0
64	20231124	174400	90538960	19100	19100	19100	19100	0
65	20231124	174300	90538960	19100	19100	19100	19100	0
66	20231124	174200	90538960	19100	19100	19100	19100	0
67	20231124	174100	90538960	19100	19100	19100	19100	0
68	20231124	174000	90538960	19100	19100	19100	19100	0
69	20231124	173900	90538960	19100	19100	19100	19100	0
70	20231124	173800	90538960	19100	19100	19100	19100	0
71	20231124	173700	90538960	19100	19100	19100	19100	0
72	20231124	173600	90538960	19100	19100	19100	19100	0
73	20231124	173500	90538960	19100	19100	19100	19100	0
74	20231124	173400	90538960	19100	19100	19100	19100	0
75	20231124	173300	90538960	19100	19100	19100	19100	0
76	20231124	173200	90538960	19100	19100	19100	19100	0
77	20231124	173100	90538960	19100	19100	19100	19100	0
78	20231124	173000	90538960	19100	19100	19100	19100	0
79	20231124	172900	90538960	19100	19100	19100	19100	0
80	20231124	172800	90538960	19100	19100	19100	19100	0
81	20231124	172700	90538960	19100	19100	19100	19100	0
82	20231124	172600	90538960	19100	19100	19100	19100	0
83	20231124	172500	90538960	19100	19100	19100	19100	0
84	20231124	172400	90538960	19100	19100	19100	19100	0
85	20231124	172300	90538960	19100	19100	19100	19100	0
86	20231124	172200	90538960	19100	19100	19100	19100	0
87	20231124	172100	90538960	19100	19100	19100	19100	0
88	20231124	172000	90538960	19100	19100	19100	19100	0
89	20231124	171900	90538960	19100	19100	19100	19100	0
90	20231124	171800	90538960	19100	19100	19100	19100	0
91	20231124	171700	90538960	19100	19100	19100	19100	0
92	20231124	171600	90538960	19100	19100	19100	19100	15
93	20231124	171500	90538960	19100	19100	19100	19100	0
94	20231124	171400	90538960	19100	19100	19100	19100	0
95	20231124	171300	90538960	19100	19100	19100	19100	0
96	20231124	171200	90538960	19100	19100	19100	19100	0
97	20231124	171100	90538960	19100	19100	19100	19100	0
98	20231124	171000	90538960	19100	19100	19100	19100	0
99	20231124	170900	90538960	19100	19100	19100	19100	0
100	20231124	170800	90538960	19100	19100	19100	19100	0
101	20231124	170700	90538960	19100	19100	19100	19100	0
102	20231124	170600	90538960	19100	19100	19100	19100	0
103	20231124	170500	90538960	19100	19100	19100	19100	0
104	20231124	170400	90538960	19100	19100	19100	19100	0
105	20231124	170300	90538960	19100	19100	19100	19100	0
106	20231124	170200	90538960	19100	19100	19100	19100	0
107	20231124	170100	90538960	19100	19100	19100	19100	0
108	20231124	170000	90538960	19100	19100	19100	19100	0
109	20231124	165900	90538960	19100	19100	19100	19100	0
110	20231124	165800	90538960	19100	19100	19100	19100	0
111	20231124	165700	90538960	19100	19100	19100	19100	0
112	20231124	165600	90538960	19100	19100	19100	19100	0
113	20231124	165500	90538960	19100	19100	19100	19100	0
114	20231124	165400	90538960	19100	19100	19100	19100	0
115	20231124	165300	90538960	19100	19100	19100	19100	0
116	20231124	165200	90538960	19100	19100	19100	19100	0
117	20231124	165100	90538960	19100	19100	19100	19100	0
118	20231124	165000	90538960	19100	19100	19100	19100	0
119	20231124	164900	90538960	19100	19100	19100	19100	0
120	20231124	164800	90538960	19100	19100	19100	19100	0
121	20231124	164700	90538960	19100	19100	19100	19100	0
122	20231124	164600	90538960	19100	19100	19100	19100	15
123	20231124	164500	90538960	19100	19100	19100	19100	0
124	20231124	164400	90538960	19100	19100	19100	19100	0
125	20231124	164300	90538960	19100	19100	19100	19100	0
126	20231124	164200	90538960	19100	19100	19100	19100	0
127	20231124	164100	90538960	19100	19100	19100	19100	0
128	20231124	164000	90538960	19100	19100	19100	19100	0
129	20231124	163900	90538960	19100	19100	19100	19100	0
130	20231124	163800	90538960	19100	19100	19100	19100	0
131	20231124	163700	90538960	19100	19100	19100	19100	0
132	20231124	163600	90538960	19100	19100	19100	19100	0
133	20231124	163500	90538960	19100	19100	19100	19100	0
134	20231124	163400	90538960	19100	19100	19100	19100	0
135	20231124	163300	90538960	19100	19100	19100	19100	0
136	20231124	163200	90538960	19100	19100	19100	19100	0
137	20231124	163100	90538960	19100	19100	19100	19100	0
138	20231124	163000	90538960	19100	19100	19100	19100	0
139	20231124	162900	90538960	19100	19100	19100	19100	0
140	20231124	162800	90538960	19100	19100	19100	19100	0
141	20231124	162700	90538960	19100	19100	19100	19100	0
142	20231124	162600	90538960	19100	19100	19100	19100	0
143	20231124	162500	90538960	19100	19100	19100	19100	0
144	20231124	162400	90538960	19100	19100	19100	19100	0
145	20231124	162300	90538960	19100	19100	19100	19100	0
146	20231124	162200	90538960	19100	19100	19100	19100	0
147	20231124	162100	90538960	19100	19100	19100	19100	0
148	20231124	162000	90538960	19100	19100	19100	19100	0
149	20231124	161900	90538960	19100	19100	19100	19100	0
150	20231124	161800	90538960	19100	19100	19100	19100	0
151	20231124	161700	90538960	19100	19100	19100	19100	0
152	20231124	161600	90538960	19100	19100	19100	19100	15
153	20231124	161500	90538960	19100	19100	19100	19100	0
154	20231124	161400	90538960	19100	19100	19100	19100	0
155	20231124	161300	90538960	19100	19100	19100	19100	0
156	20231124	161200	90538960	19100	19100	19100	19100	0
157	20231124	161100	90538960	19100	19100	19100	19100	0
158	20231124	161000	90538960	19100	19100	19100	19100	0
159	20231124	160900	90538960	19100	19100	19100	19100	0
160	20231124	160800	90538960	19100	19100	19100	19100	0
161	20231124	160700	90538960	19100	19100	19100	19100	0
162	20231124	160600	90538960	19100	19100	19100	19100	0
163	20231124	160500	90538960	19100	19100	19100	19100	0
164	20231124	160400	90538960	19100	19100	19100	19100	0
165	20231124	160300	90538960	19100	19100	19100	19100	0
166	20231124	160200	90538960	19100	19100	19100	19100	0
167	20231124	160100	90538960	19100	19100	19100	19100	0
168	20231124	160000	90538960	19100	19100	19100	19100	0
169	20231124	155900	90538960	19100	19100	19100	19100	0
170	20231124	155800	90538960	19100	19100	19100	19100	0
171	20231124	155700	90538960	19100	19100	19100	19100	0
172	20231124	155600	90538960	19100	19100	19100	19100	0
173	20231124	155500	90538960	19100	19100	19100	19100	0
174	20231124	155400	90538960	19100	19100	19100	19100	0
175	20231124	155300	90538960	19100	19100	19100	19100	0
176	20231124	155200	90538960	19100	19100	19100	19100	0
177	20231124	155100	90538960	19100	19100	19100	19100	0
178	20231124	155000	90538960	19100	19100	19100	19100	0
179	20231124	154900	90538960	19100	19100	19100	19100	0
180	20231124	154800	90538960	19100	19100	19100	19100	0
181	20231124	154700	90538960	19100	19100	19100	19100	0
182	20231124	154600	90538960	19100	19100	19100	19100	15
183	20231124	154500	90538960	19100	19100	19100	19100	0
184	20231124	154400	90538960	19100	19100	19100	19100	0
185	20231124	154300	90538960	19100	19100	19100	19100	0
186	20231124	154200	90538960	19100	19100	19100	19100	0
187	20231124	154100	90538960	19100	19100	19100	19100	0
188	20231124	154000	90538960	19100	19100	19100	19100	0
189	20231124	153900	90538960	19100	19100	19100	19100	0
190	20231124	153800	90538960	19100	19100	19100	19100	0
191	20231124	153700	90538960	19100	19100	19100	19100	0
192	20231124	153600	90538960	19100	19100	19100	19100	0
193	20231124	153500	90538960	19100	19100	19100	19100	0
194	20231124	153400	90538960	19100	19100	19100	19100	0
195	20231124	153300	90538960	19100	19100	19100	19100	0
196	20231124	153200	90538960	19100	19100	19100	19100	0
197	20231124	153100	90538960	19100	19100	19100	19100	0
198	20231124	153000	90538960	19100	19100	19100	19100	15
199	20231124	152900	90252460	19050	19050	19050	19050	0
200	20231124	152800	90252460	19050	19050	19050	19050	0
201	20231124	152700	90252460	19050	19050	19050	19050	0
202	20231124	152600	90252460	19050	19050	19050	19050	0
203	20231124	152500	90252460	19050	19050	19050	19050	0
204	20231124	152400	90252460	19050	19050	19050	19050	0
205	20231124	152300	90252460	19050	19050	19050	19050	0
206	20231124	152200	90252460	19050	19050	19050	19050	0
207	20231124	152100	90252460	19050	19050	19050	19050	0
208	20231124	152000	90252460	19050	19050	19050	19050	0
209	20231124	151900	90252460	19050	19050	19100	19050	19
210	20231124	151800	89890460	19100	19050	19100	19050	44
211	20231124	151700	89050460	19100	19100	19100	19100	0
212	20231124	151600	89050460	19100	19100	19100	19100	0
213	20231124	151500	89050460	19100	19100	19100	19100	0
214	20231124	151400	89050460	19100	19100	19100	19100	0
215	20231124	151300	89050460	19100	19100	19100	19050	38
216	20231124	151200	88324710	19050	19090	19090	19050	600
217	20231124	151100	76892850	19100	19100	19100	19100	0
218	20231124	151000	76892850	19100	19100	19100	19100	1
219	20231124	150900	76873750	19090	19090	19090	19090	0
220	20231124	150800	76873750	19090	19090	19090	19090	1
221	20231124	150700	76854660	19100	19090	19100	19090	6
222	20231124	150600	76740070	19080	19080	19080	19080	0
223	20231124	150500	76740070	19080	19080	19080	19080	10
224	20231124	150400	76549270	19100	19100	19100	19100	0
225	20231124	150300	76549270	19100	19100	19100	19100	0
226	20231124	150200	76549270	19100	19100	19100	19100	1
227	20231124	150100	76530170	19060	19060	19060	19060	1
228	20231124	150000	76511110	19060	19060	19060	19060	0
229	20231124	145900	76511110	19060	19060	19060	19060	2
230	20231124	145800	76472990	19070	19070	19070	19070	0
231	20231124	145700	76472990	19070	19070	19070	19070	0
232	20231124	145600	76472990	19070	19070	19070	19070	0
233	20231124	145500	76472990	19070	19070	19070	19070	0
234	20231124	145400	76472990	19070	19070	19070	19070	0
235	20231124	145300	76472990	19070	19070	19070	19070	0
236	20231124	145200	76472990	19070	19070	19070	19070	0
237	20231124	145100	76472990	19070	19070	19070	19070	0
238	20231124	145000	76472990	19070	19070	19070	19070	0
239	20231124	144900	76472990	19070	19070	19070	19070	0
240	20231124	144800	76472990	19070	19110	19110	19070	22
241	20231124	144700	76053410	19110	19110	19110	19110	0
242	20231124	144600	76053410	19110	19110	19110	19110	0
243	20231124	144500	76053410	19110	19110	19110	19110	0
244	20231124	144400	76053410	19110	19110	19110	19110	56
245	20231124	144300	74983250	19110	19110	19110	19110	0
246	20231124	144200	74983250	19110	19110	19110	19110	0
247	20231124	144100	74983250	19110	19110	19110	19110	0
248	20231124	144000	74983250	19110	19110	19110	19110	15
249	20231124	143900	74696600	19110	19100	19110	19100	105
250	20231124	143800	72690120	19100	19090	19100	19060	160
251	20231124	143700	69637100	19060	19060	19060	19060	0
252	20231124	143600	69637100	19060	19060	19060	19060	0
253	20231124	143500	69637100	19060	19060	19060	19060	8
254	20231124	143400	69484620	19100	19100	19100	19100	0
255	20231124	143300	69484620	19100	19100	19100	19100	6
256	20231124	143200	69370020	19080	19080	19080	19080	2
257	20231124	143100	69331860	19080	19080	19080	19080	0
258	20231124	143000	69331860	19080	19080	19080	19080	0
259	20231124	142900	69331860	19080	19080	19080	19080	0
260	20231124	142800	69331860	19080	19060	19080	19060	2
261	20231124	142700	69293720	19060	19060	19060	19060	0
262	20231124	142600	69293720	19060	19060	19060	19060	0
263	20231124	142500	69293720	19060	19060	19060	19060	54
264	20231124	142400	68264480	19060	19060	19060	19060	23
265	20231124	142300	67826100	19070	19070	19070	19070	0
266	20231124	142200	67826100	19070	19070	19070	19070	0
267	20231124	142100	67826100	19070	19070	19070	19070	0
268	20231124	142000	67826100	19070	19070	19070	19070	0
269	20231124	141900	67826100	19070	19070	19070	19070	0
270	20231124	141800	67826100	19070	19070	19070	19070	0
271	20231124	141700	67826100	19070	19070	19070	19070	0
272	20231124	141600	67826100	19070	19070	19070	19070	0
273	20231124	141500	67826100	19070	19070	19070	19070	0
274	20231124	141400	67826100	19070	19070	19070	19070	0
275	20231124	141300	67826100	19070	19070	19070	19070	0
276	20231124	141200	67826100	19070	19070	19070	19070	0
277	20231124	141100	67826100	19070	19070	19070	19070	0
278	20231124	141000	67826100	19070	19070	19070	19070	0
279	20231124	140900	67826100	19070	19070	19070	19070	0
280	20231124	140800	67826100	19070	19070	19070	19070	0
281	20231124	140700	67826100	19070	19070	19070	19070	0
282	20231124	140600	67826100	19070	19070	19070	19070	0
283	20231124	140500	67826100	19070	19070	19070	19070	1
284	20231124	140400	67807030	19060	19060	19060	19060	0
285	20231124	140300	67807030	19060	19060	19060	19060	0
286	20231124	140200	67807030	19060	19060	19060	19060	0
287	20231124	140100	67807030	19060	19080	19080	19060	110
288	20231124	140000	65710330	19090	19090	19090	19090	0
289	20231124	135900	65710330	19090	19090	19090	19090	0
290	20231124	135800	65710330	19090	19090	19090	19090	0
291	20231124	135700	65710330	19090	19120	19120	19090	22
292	20231124	135600	65290290	19130	19130	19130	19130	0
293	20231124	135500	65290290	19130	19130	19130	19130	0
294	20231124	135400	65290290	19130	19160	19160	19130	7
295	20231124	135300	65156350	19180	19180	19180	19180	0
296	20231124	135200	65156350	19180	19180	19180	19180	0
297	20231124	135100	65156350	19180	19160	19180	19160	50
298	20231124	135000	64197730	19190	19190	19190	19190	0
299	20231124	134900	64197730	19190	19190	19190	19190	0
300	20231124	134800	64197730	19190	19190	19190	19190	0
301	20231124	134700	64197730	19190	19190	19190	19190	0
302	20231124	134600	64197730	19190	19160	19190	19160	100
303	20231124	134500	62279850	19130	19130	19130	19130	0
304	20231124	134400	62279850	19130	19130	19130	19130	0
305	20231124	134300	62279850	19130	19130	19130	19130	0
306	20231124	134200	62279850	19130	19130	19130	19130	0
307	20231124	134100	62279850	19130	19130	19130	19130	0
308	20231124	134000	62279850	19130	19140	19140	19130	20
309	20231124	133900	61897110	19170	19170	19170	19170	0
310	20231124	133800	61897110	19170	19170	19170	19170	0
311	20231124	133700	61897110	19170	19170	19170	19170	180
312	20231124	133600	58446510	19180	19180	19180	19180	0
313	20231124	133500	58446510	19180	19180	19180	19180	0
314	20231124	133400	58446510	19180	19180	19180	19180	22
315	20231124	133300	58024550	19170	19170	19170	19170	104
316	20231124	133200	56030870	19160	19160	19160	19160	0
317	20231124	133100	56030870	19160	19160	19160	19160	0
318	20231124	133000	56030870	19160	19160	19160	19160	11
319	20231124	132900	55820110	19160	19160	19160	19160	0
320	20231124	132800	55820110	19160	19160	19160	19160	0
321	20231124	132700	55820110	19160	19160	19160	19160	0
322	20231124	132600	55820110	19160	19160	19160	19160	0
323	20231124	132500	55820110	19160	19160	19160	19160	0
324	20231124	132400	55820110	19160	19160	19160	19160	0
325	20231124	132300	55820110	19160	19160	19160	19160	0
326	20231124	132200	55820110	19160	19160	19160	19160	39
327	20231124	132100	55072870	19160	19160	19160	19160	32
328	20231124	132000	54459750	19170	19170	19170	19170	0
329	20231124	131900	54459750	19170	19170	19170	19170	0
330	20231124	131800	54459750	19170	19170	19170	19170	0
331	20231124	131700	54459750	19170	19160	19170	19160	22
332	20231124	131600	54038220	19160	19160	19160	19160	0
333	20231124	131500	54038220	19160	19160	19160	19160	0
334	20231124	131400	54038220	19160	19160	19160	19160	55
335	20231124	131300	52984420	19140	19140	19140	19140	0
336	20231124	131200	52984420	19140	19140	19140	19140	0
337	20231124	131100	52984420	19140	19140	19140	19140	0
338	20231124	131000	52984420	19140	19140	19140	19140	1
339	20231124	130900	52965280	19150	19150	19150	19150	6
340	20231124	130800	52850380	19150	19140	19150	19140	32
341	20231124	130700	52237590	19130	19130	19130	19130	0
342	20231124	130600	52237590	19130	19120	19130	19120	12
343	20231124	130500	52008050	19120	19120	19120	19120	88
344	20231124	130400	50325490	19130	19130	19130	19130	0
345	20231124	130300	50325490	19130	19130	19130	19130	0
346	20231124	130200	50325490	19130	19120	19130	19120	5
347	20231124	130100	50229880	19120	19120	19120	19120	56
348	20231124	130000	49159160	19120	19120	19120	19120	0
349	20231124	125900	49159160	19120	19120	19120	19120	6
350	20231124	125800	49044440	19110	19110	19110	19110	0
351	20231124	125700	49044440	19110	19110	19110	19110	1
352	20231124	125600	49025330	19110	19110	19110	19110	0
353	20231124	125500	49025330	19110	19110	19110	19110	0
354	20231124	125400	49025330	19110	19110	19110	19110	1
355	20231124	125300	49006220	19090	19090	19090	19090	0
356	20231124	125200	49006220	19090	19090	19090	19090	0
357	20231124	125100	49006220	19090	19090	19090	19090	0
358	20231124	125000	49006220	19090	19090	19090	19090	0
359	20231124	124900	49006220	19090	19090	19090	19090	0
360	20231124	124800	49006220	19090	19090	19090	19090	0
361	20231124	124700	49006220	19090	19090	19090	19090	2
362	20231124	124600	48968040	19060	19060	19060	19060	0
363	20231124	124500	48968040	19060	19060	19060	19060	0
364	20231124	124400	48968040	19060	19060	19060	19060	0
365	20231124	124300	48968040	19060	19060	19060	19060	0
366	20231124	124200	48968040	19060	19060	19060	19060	0
367	20231124	124100	48968040	19060	19060	19060	19060	0
368	20231124	124000	48968040	19060	19060	19060	19060	0
369	20231124	123900	48968040	19060	19060	19060	19060	0
370	20231124	123800	48968040	19060	19060	19060	19060	0
371	20231124	123700	48968040	19060	19060	19060	19060	0
372	20231124	123600	48968040	19060	19060	19060	19060	0
373	20231124	123500	48968040	19060	19060	19060	19060	6
374	20231124	123400	48853680	19060	19060	19060	19060	0
375	20231124	123300	48853680	19060	19060	19060	19060	0
376	20231124	123200	48853680	19060	19060	19060	19060	0
377	20231124	123100	48853680	19060	19060	19060	19060	0
378	20231124	123000	48853680	19060	19070	19070	19060	16
379	20231124	122900	48548710	19100	19100	19100	19100	0
380	20231124	122800	48548710	19100	19100	19100	19100	0
381	20231124	122700	48548710	19100	19100	19100	19100	0
382	20231124	122600	48548710	19100	19100	19100	19100	0
383	20231124	122500	48548710	19100	19100	19100	19100	0
384	20231124	122400	48548710	19100	19100	19100	19100	0
385	20231124	122300	48548710	19100	19100	19100	19100	0
386	20231124	122200	48548710	19100	19100	19100	19100	0
387	20231124	122100	48548710	19100	19090	19100	19090	3
388	20231124	122000	48491420	19090	19090	19090	19090	4
389	20231124	121900	48415060	19090	19090	19090	19090	0
390	20231124	121800	48415060	19090	19090	19090	19090	0
391	20231124	121700	48415060	19090	19090	19090	19090	0
392	20231124	121600	48415060	19090	19060	19090	19060	2
393	20231124	121500	48376910	19090	19090	19090	19090	0
394	20231124	121400	48376910	19090	19090	19090	19090	0
395	20231124	121300	48376910	19090	19090	19090	19090	0
396	20231124	121200	48376910	19090	19090	19090	19090	0
397	20231124	121100	48376910	19090	19090	19090	19090	0
398	20231124	121000	48376910	19090	19090	19090	19090	0
399	20231124	120900	48376910	19090	19090	19090	19090	0
400	20231124	120800	48376910	19090	19090	19090	19090	0
401	20231124	120700	48376910	19090	19090	19090	19090	0
402	20231124	120600	48376910	19090	19090	19090	19090	0
403	20231124	120500	48376910	19090	19090	19090	19090	0
404	20231124	120400	48376910	19090	19090	19090	19090	0
405	20231124	120300	48376910	19090	19090	19090	19090	0
406	20231124	120200	48376910	19090	19090	19090	19090	0
407	20231124	120100	48376910	19090	19090	19090	19090	0
408	20231124	120000	48376910	19090	19090	19090	19090	1
409	20231124	115900	48357820	19070	19070	19070	19070	0
410	20231124	115800	48357820	19070	19070	19070	19070	0
411	20231124	115700	48357820	19070	19070	19070	19070	0
412	20231124	115600	48357820	19070	19070	19070	19070	15
413	20231124	115500	48071770	19070	19070	19070	19070	42
414	20231124	115400	47270830	19070	19070	19070	19070	0
415	20231124	115300	47270830	19070	19100	19130	19070	25
416	20231124	115200	46792940	19090	19090	19090	19090	0
417	20231124	115100	46792940	19090	19090	19090	19090	0
418	20231124	115000	46792940	19090	19090	19090	19090	0
419	20231124	114900	46792940	19090	19090	19090	19090	0
420	20231124	114800	46792940	19090	19090	19090	19090	0
421	20231124	114700	46792940	19090	19090	19090	19090	0
422	20231124	114600	46792940	19090	19090	19090	19090	0
423	20231124	114500	46792940	19090	19090	19090	19090	0
424	20231124	114400	46792940	19090	19090	19090	19090	0
425	20231124	114300	46792940	19090	19090	19090	19090	0
426	20231124	114200	46792940	19090	19090	19090	19090	0
427	20231124	114100	46792940	19090	19090	19090	19090	0
428	20231124	114000	46792940	19090	19090	19090	19090	0
429	20231124	113900	46792940	19090	19090	19090	19090	0
430	20231124	113800	46792940	19090	19090	19090	19090	0
431	20231124	113700	46792940	19090	19090	19090	19090	4
432	20231124	113600	46716580	19090	19090	19090	19090	0
433	20231124	113500	46716580	19090	19090	19090	19090	0
434	20231124	113400	46716580	19090	19090	19090	19090	1
435	20231124	113300	46697490	19090	19090	19090	19090	0
436	20231124	113200	46697490	19090	19090	19090	19090	0
437	20231124	113100	46697490	19090	19050	19090	19050	2
438	20231124	113000	46659350	19050	19050	19050	19050	5
439	20231124	112900	46564100	19050	19060	19060	19050	25
440	20231124	112800	46087620	19060	19080	19080	19060	19
441	20231124	112700	45725240	19090	19090	19090	19090	0
442	20231124	112600	45725240	19090	19090	19090	19090	0
443	20231124	112500	45725240	19090	19090	19090	19090	1
444	20231124	112400	45706150	19090	19090	19090	19090	10
445	20231124	112300	45515250	19080	19080	19080	19080	0
446	20231124	112200	45515250	19080	19080	19080	19080	0
447	20231124	112100	45515250	19080	19080	19080	19080	16
448	20231124	112000	45209970	19090	19090	19090	19090	0
449	20231124	111900	45209970	19090	19090	19090	19090	0
450	20231124	111800	45209970	19090	19090	19090	19090	7
451	20231124	111700	45076340	19110	19110	19110	19110	0
452	20231124	111600	45076340	19110	19110	19110	19110	0
453	20231124	111500	45076340	19110	19110	19110	19110	0
454	20231124	111400	45076340	19110	19110	19110	19110	4
455	20231124	111300	44999900	19100	19100	19100	19100	0
456	20231124	111200	44999900	19100	19100	19100	19100	0
457	20231124	111100	44999900	19100	19100	19100	19100	57
458	20231124	111000	43911200	19100	19100	19100	19100	0
459	20231124	110900	43911200	19100	19100	19100	19100	0
460	20231124	110800	43911200	19100	19100	19100	19100	42
461	20231124	110700	43109000	19110	19110	19110	19110	19
462	20231124	110600	42745910	19110	19110	19110	19110	0
463	20231124	110500	42745910	19110	19110	19110	19110	0
464	20231124	110400	42745910	19110	19110	19110	19110	0
465	20231124	110300	42745910	19110	19110	19110	19110	1
466	20231124	110200	42726800	19140	19140	19140	19140	0
467	20231124	110100	42726800	19140	19140	19140	19140	0
468	20231124	110000	42726800	19140	19140	19140	19140	0
469	20231124	105900	42726800	19140	19140	19140	19140	0
470	20231124	105800	42726800	19140	19140	19140	19140	0
471	20231124	105700	42726800	19140	19140	19140	19140	1
472	20231124	105600	42707660	19140	19140	19140	19140	0
473	20231124	105500	42707660	19140	19140	19140	19140	0
474	20231124	105400	42707660	19140	19140	19140	19140	0
475	20231124	105300	42707660	19140	19140	19140	19140	0
476	20231124	105200	42707660	19140	19140	19140	19140	0
477	20231124	105100	42707660	19140	19140	19140	19140	0
478	20231124	105000	42707660	19140	19100	19140	19100	2
479	20231124	104900	42669420	19100	19100	19100	19100	0
480	20231124	104800	42669420	19100	19100	19100	19100	0
481	20231124	104700	42669420	19100	19100	19100	19100	0
482	20231124	104600	42669420	19100	19100	19100	19100	0
483	20231124	104500	42669420	19100	19100	19100	19100	0
484	20231124	104400	42669420	19100	19100	19100	19100	0
485	20231124	104300	42669420	19100	19100	19100	19100	0
486	20231124	104200	42669420	19100	19100	19100	19100	0
487	20231124	104100	42669420	19100	19100	19100	19100	0
488	20231124	104000	42669420	19100	19100	19100	19100	0
489	20231124	103900	42669420	19100	19100	19100	19100	0
490	20231124	103800	42669420	19100	19100	19100	19100	0
491	20231124	103700	42669420	19100	19100	19100	19100	0
492	20231124	103600	42669420	19100	19100	19100	19100	0
493	20231124	103500	42669420	19100	19100	19100	19100	0
494	20231124	103400	42669420	19100	19100	19100	19100	0
495	20231124	103300	42669420	19100	19110	19110	19100	20
496	20231124	103200	42287320	19120	19140	19140	19120	84
497	20231124	103100	40679860	19170	19170	19170	19170	0
498	20231124	103000	40679860	19170	19150	19170	19150	42
499	20231124	102900	39874850	19140	19140	19140	19140	3
500	20231124	102800	39817430	19150	19150	19150	19150	0
501	20231124	102700	39817430	19150	19150	19150	19150	0
502	20231124	102600	39817430	19150	19140	19150	19140	2
503	20231124	102500	39779140	19140	19140	19140	19140	0
504	20231124	102400	39779140	19140	19140	19140	19140	23
505	20231124	102300	39338920	19150	19150	19150	19150	0
506	20231124	102200	39338920	19150	19150	19150	19150	0
507	20231124	102100	39338920	19150	19140	19150	19140	2
508	20231124	102000	39300630	19140	19140	19140	19140	23
509	20231124	101900	38860410	19150	19150	19150	19150	0
510	20231124	101800	38860410	19150	19150	19150	19150	0
511	20231124	101700	38860410	19150	19150	19150	19150	0
512	20231124	101600	38860410	19150	19150	19150	19150	7
513	20231124	101500	38726360	19140	19140	19140	19140	0
514	20231124	101400	38726360	19140	19140	19140	19140	8
515	20231124	101300	38573240	19140	19140	19140	19140	0
516	20231124	101200	38573240	19140	19140	19140	19140	22
517	20231124	101100	38152160	19160	19160	19160	19160	0
518	20231124	101000	38152160	19160	19160	19160	19160	0
519	20231124	100900	38152160	19160	19160	19160	19160	0
520	20231124	100800	38152160	19160	19160	19160	19160	6
521	20231124	100700	38037200	19160	19160	19160	19160	18
522	20231124	100600	37692320	19170	19170	19170	19170	0
523	20231124	100500	37692320	19170	19170	19170	19170	0
524	20231124	100400	37692320	19170	19160	19170	19160	300
525	20231124	100300	31941440	19170	19170	19170	19170	0
526	20231124	100200	31941440	19170	19170	19170	19170	0
527	20231124	100100	31941440	19170	19160	19170	19160	19
528	20231124	100000	31577360	19170	19170	19170	19170	7
529	20231124	095900	31443170	19160	19160	19160	19160	0
530	20231124	095800	31443170	19160	19140	19160	19140	77
531	20231124	095700	29967910	19140	19140	19140	19140	12
532	20231124	095600	29738230	19160	19160	19160	19160	0
533	20231124	095500	29738230	19160	19160	19160	19160	0
534	20231124	095400	29738230	19160	19160	19160	19160	0
535	20231124	095300	29738230	19160	19160	19160	19160	2
536	20231124	095200	29699910	19160	19160	19160	19160	0
537	20231124	095100	29699910	19160	19160	19160	19160	0
538	20231124	095000	29699910	19160	19120	19160	19120	15
539	20231124	094900	29412810	19110	19110	19110	19110	1
540	20231124	094800	29393700	19080	19080	19080	19080	0
541	20231124	094700	29393700	19080	19100	19100	19080	56
542	20231124	094600	28325160	19100	19100	19100	19100	0
543	20231124	094500	28325160	19100	19100	19100	19100	0
544	20231124	094400	28325160	19100	19080	19100	19080	2
545	20231124	094300	28286980	19080	19080	19080	19080	4
546	20231124	094200	28210660	19080	19100	19100	19080	71
547	20231124	094100	26855960	19100	19080	19100	19080	121
548	20231124	094000	24545090	19080	19080	19080	19080	5
549	20231124	093900	24449690	19040	19040	19040	19040	0
550	20231124	093800	24449690	19040	19040	19040	19040	0
551	20231124	093700	24449690	19040	19040	19040	19040	0
552	20231124	093600	24449690	19040	19040	19040	19040	14
553	20231124	093500	24183130	19040	19040	19040	19040	0
554	20231124	093400	24183130	19040	19050	19050	19040	70
555	20231124	093300	22850320	19040	19040	19040	19040	0
556	20231124	093200	22850320	19040	19040	19040	19040	60
557	20231124	093100	21707920	19040	19040	19040	19040	1
558	20231124	093000	21688880	19070	19070	19070	19070	49
559	20231124	092900	20754450	19070	19070	19070	19070	12
560	20231124	092800	20525610	19070	19070	19070	19070	0
561	20231124	092700	20525610	19070	19070	19070	19070	0
562	20231124	092600	20525610	19070	19070	19070	19070	6
563	20231124	092500	20411190	19070	19070	19070	19070	0
564	20231124	092400	20411190	19070	19070	19070	19070	0
565	20231124	092300	20411190	19070	19070	19070	19070	1
566	20231124	092200	20392120	19010	19010	19010	19010	0
567	20231124	092100	20392120	19010	19070	19070	19010	131
568	20231124	092000	17898080	19080	19090	19090	19080	2
569	20231124	091900	17859910	19110	19110	19110	19110	0
570	20231124	091800	17859910	19110	19110	19110	19110	5
571	20231124	091700	17764360	19110	19110	19110	19110	0
572	20231124	091600	17764360	19110	19110	19110	19110	0
573	20231124	091500	17764360	19110	19110	19110	19100	172
574	20231124	091400	14477930	19120	19120	19120	19120	0
575	20231124	091300	14477930	19120	19120	19120	19120	1
576	20231124	091200	14458810	19120	19150	19150	19120	31
577	20231124	091100	13865760	19160	19160	19160	19160	2
578	20231124	091000	13827440	19130	19160	19160	19130	2
579	20231124	090900	13789150	19140	19150	19150	19140	38
580	20231124	090800	13061660	19150	19150	19170	19150	75
581	20231124	090700	11624710	19140	19140	19140	19140	0
582	20231124	090600	11624710	19140	19140	19140	19140	0
583	20231124	090500	11624710	19140	19130	19140	19130	22
584	20231124	090400	11203730	19140	19140	19140	19140	8
585	20231124	090300	11050610	19140	19140	19140	19140	32
586	20231124	090200	10438130	19000	19140	19150	19000	404
587	20231124	090100	2745950	19140	19120	19140	19120	29
588	20231124	090000	2190960	19110	19050	19110	19050	115