KissMeData/005820/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	184500	180249860	18940	18940	18940	18940	60
3	20231127	184400	180249860	18940	18940	18940	18940	0
4	20231127	184300	180249860	18940	18940	18940	18940	0
5	20231127	184200	180249860	18940	18940	18940	18940	0
6	20231127	184100	180249860	18940	18940	18940	18940	0
7	20231127	184000	180249860	18940	18940	18940	18940	0
8	20231127	183900	180249860	18940	18940	18940	18940	0
9	20231127	183800	180249860	18940	18940	18940	18940	0
10	20231127	183700	180249860	18940	18940	18940	18940	0
11	20231127	183600	180249860	18940	18940	18940	18940	0
12	20231127	183500	180249860	18940	18940	18940	18940	0
13	20231127	183400	180249860	18940	18940	18940	18940	0
14	20231127	183300	180249860	18940	18940	18940	18940	0
15	20231127	183200	180249860	18940	18940	18940	18940	0
16	20231127	183100	180249860	18940	18940	18940	18940	0
17	20231127	183000	180249860	18940	18940	18940	18940	0
18	20231127	182900	180249860	18940	18940	18940	18940	0
19	20231127	182800	180249860	18940	18940	18940	18940	0
20	20231127	182700	180249860	18940	18940	18940	18940	0
21	20231127	182600	180249860	18940	18940	18940	18940	0
22	20231127	182500	180249860	18940	18940	18940	18940	0
23	20231127	182400	180249860	18940	18940	18940	18940	0
24	20231127	182300	180249860	18940	18940	18940	18940	0
25	20231127	182200	180249860	18940	18940	18940	18940	0
26	20231127	182100	180249860	18940	18940	18940	18940	0
27	20231127	182000	180249860	18940	18940	18940	18940	0
28	20231127	181900	180249860	18940	18940	18940	18940	0
29	20231127	181800	180249860	18940	18940	18940	18940	0
30	20231127	181700	180249860	18940	18940	18940	18940	0
31	20231127	181600	180249860	18940	18940	18940	18940	0
32	20231127	181500	180249860	18940	18940	18940	18940	60
33	20231127	181400	180249860	18940	18940	18940	18940	0
34	20231127	181300	180249860	18940	18940	18940	18940	0
35	20231127	181200	180249860	18940	18940	18940	18940	0
36	20231127	181100	180249860	18940	18940	18940	18940	0
37	20231127	181000	180249860	18940	18940	18940	18940	0
38	20231127	180900	180249860	18940	18940	18940	18940	0
39	20231127	180800	180249860	18940	18940	18940	18940	0
40	20231127	180700	180249860	18940	18940	18940	18940	0
41	20231127	180600	180249860	18940	18940	18940	18940	0
42	20231127	180500	180249860	18940	18940	18940	18940	0
43	20231127	180400	180249860	18940	18940	18940	18940	0
44	20231127	180300	180249860	18940	18940	18940	18940	0
45	20231127	180200	180249860	18940	18940	18940	18940	0
46	20231127	180100	180249860	18940	18940	18940	18940	0
47	20231127	180000	180249860	18940	18940	18940	18940	0
48	20231127	175900	180249860	18940	18940	18940	18940	0
49	20231127	175800	180249860	18940	18940	18940	18940	0
50	20231127	175700	180249860	18940	18940	18940	18940	0
51	20231127	175600	180249860	18940	18940	18940	18940	0
52	20231127	175500	180249860	18940	18940	18940	18940	0
53	20231127	175400	180249860	18940	18940	18940	18940	0
54	20231127	175300	180249860	18940	18940	18940	18940	0
55	20231127	175200	180249860	18940	18940	18940	18940	0
56	20231127	175100	180249860	18940	18940	18940	18940	0
57	20231127	175000	180249860	18940	18940	18940	18940	0
58	20231127	174900	180249860	18940	18940	18940	18940	0
59	20231127	174800	180249860	18940	18940	18940	18940	0
60	20231127	174700	180249860	18940	18940	18940	18940	0
61	20231127	174600	180249860	18940	18940	18940	18940	0
62	20231127	174500	180249860	18940	18940	18940	18940	60
63	20231127	174400	180249860	18940	18940	18940	18940	0
64	20231127	174300	180249860	18940	18940	18940	18940	0
65	20231127	174200	180249860	18940	18940	18940	18940	0
66	20231127	174100	180249860	18940	18940	18940	18940	0
67	20231127	174000	180249860	18940	18940	18940	18940	0
68	20231127	173900	180249860	18940	18940	18940	18940	0
69	20231127	173800	180249860	18940	18940	18940	18940	0
70	20231127	173700	180249860	18940	18940	18940	18940	0
71	20231127	173600	180249860	18940	18940	18940	18940	0
72	20231127	173500	180249860	18940	18940	18940	18940	0
73	20231127	173400	180249860	18940	18940	18940	18940	0
74	20231127	173300	180249860	18940	18940	18940	18940	0
75	20231127	173200	180249860	18940	18940	18940	18940	0
76	20231127	173100	180249860	18940	18940	18940	18940	0
77	20231127	173000	180249860	18940	18940	18940	18940	0
78	20231127	172900	180249860	18940	18940	18940	18940	0
79	20231127	172800	180249860	18940	18940	18940	18940	0
80	20231127	172700	180249860	18940	18940	18940	18940	0
81	20231127	172600	180249860	18940	18940	18940	18940	0
82	20231127	172500	180249860	18940	18940	18940	18940	0
83	20231127	172400	180249860	18940	18940	18940	18940	0
84	20231127	172300	180249860	18940	18940	18940	18940	0
85	20231127	172200	180249860	18940	18940	18940	18940	0
86	20231127	172100	180249860	18940	18940	18940	18940	0
87	20231127	172000	180249860	18940	18940	18940	18940	0
88	20231127	171900	180249860	18940	18940	18940	18940	0
89	20231127	171800	180249860	18940	18940	18940	18940	0
90	20231127	171700	180249860	18940	18940	18940	18940	0
91	20231127	171600	180249860	18940	18940	18940	18940	0
92	20231127	171500	180249860	18940	18940	18940	18940	60
93	20231127	171400	180249860	18940	18940	18940	18940	0
94	20231127	171300	180249860	18940	18940	18940	18940	0
95	20231127	171200	180249860	18940	18940	18940	18940	0
96	20231127	171100	180249860	18940	18940	18940	18940	0
97	20231127	171000	180249860	18940	18940	18940	18940	0
98	20231127	170900	180249860	18940	18940	18940	18940	0
99	20231127	170800	180249860	18940	18940	18940	18940	0
100	20231127	170700	180249860	18940	18940	18940	18940	0
101	20231127	170600	180249860	18940	18940	18940	18940	0
102	20231127	170500	180249860	18940	18940	18940	18940	0
103	20231127	170400	180249860	18940	18940	18940	18940	0
104	20231127	170300	180249860	18940	18940	18940	18940	0
105	20231127	170200	180249860	18940	18940	18940	18940	0
106	20231127	170100	180249860	18940	18940	18940	18940	0
107	20231127	170000	180249860	18940	18940	18940	18940	0
108	20231127	165900	180249860	18940	18940	18940	18940	0
109	20231127	165800	180249860	18940	18940	18940	18940	0
110	20231127	165700	180249860	18940	18940	18940	18940	0
111	20231127	165600	180249860	18940	18940	18940	18940	0
112	20231127	165500	180249860	18940	18940	18940	18940	0
113	20231127	165400	180249860	18940	18940	18940	18940	0
114	20231127	165300	180249860	18940	18940	18940	18940	0
115	20231127	165200	180249860	18940	18940	18940	18940	0
116	20231127	165100	180249860	18940	18940	18940	18940	0
117	20231127	165000	180249860	18940	18940	18940	18940	0
118	20231127	164900	180249860	18940	18940	18940	18940	0
119	20231127	164800	180249860	18940	18940	18940	18940	0
120	20231127	164700	180249860	18940	18940	18940	18940	0
121	20231127	164600	180249860	18940	18940	18940	18940	0
122	20231127	164500	180249860	18940	18940	18940	18940	60
123	20231127	164400	180249860	18940	18940	18940	18940	0
124	20231127	164300	180249860	18940	18940	18940	18940	0
125	20231127	164200	180249860	18940	18940	18940	18940	0
126	20231127	164100	180249860	18940	18940	18940	18940	0
127	20231127	164000	180249860	18940	18940	18940	18940	0
128	20231127	163900	180249860	18940	18940	18940	18940	0
129	20231127	163800	180249860	18940	18940	18940	18940	0
130	20231127	163700	180249860	18940	18940	18940	18940	0
131	20231127	163600	180249860	18940	18940	18940	18940	0
132	20231127	163500	180249860	18940	18940	18940	18940	0
133	20231127	163400	180249860	18940	18940	18940	18940	0
134	20231127	163300	180249860	18940	18940	18940	18940	0
135	20231127	163200	180249860	18940	18940	18940	18940	0
136	20231127	163100	180249860	18940	18940	18940	18940	0
137	20231127	163000	180249860	18940	18940	18940	18940	0
138	20231127	162900	180249860	18940	18940	18940	18940	0
139	20231127	162800	180249860	18940	18940	18940	18940	0
140	20231127	162700	180249860	18940	18940	18940	18940	0
141	20231127	162600	180249860	18940	18940	18940	18940	0
142	20231127	162500	180249860	18940	18940	18940	18940	0
143	20231127	162400	180249860	18940	18940	18940	18940	0
144	20231127	162300	180249860	18940	18940	18940	18940	0
145	20231127	162200	180249860	18940	18940	18940	18940	0
146	20231127	162100	180249860	18940	18940	18940	18940	0
147	20231127	162000	180249860	18940	18940	18940	18940	0
148	20231127	161900	180249860	18940	18940	18940	18940	0
149	20231127	161800	180249860	18940	18940	18940	18940	0
150	20231127	161700	180249860	18940	18940	18940	18940	0
151	20231127	161600	180249860	18940	18940	18940	18940	0
152	20231127	161500	180249860	18940	18940	18940	18940	60
153	20231127	161400	180249860	18940	18940	18940	18940	0
154	20231127	161300	180249860	18940	18940	18940	18940	0
155	20231127	161200	180249860	18940	18940	18940	18940	0
156	20231127	161100	180249860	18940	18940	18940	18940	0
157	20231127	161000	180249860	18940	18940	18940	18940	0
158	20231127	160900	180249860	18940	18940	18940	18940	0
159	20231127	160800	180249860	18940	18940	18940	18940	0
160	20231127	160700	180249860	18940	18940	18940	18940	0
161	20231127	160600	180249860	18940	18940	18940	18940	0
162	20231127	160500	180249860	18940	18940	18940	18940	0
163	20231127	160400	180249860	18940	18940	18940	18940	0
164	20231127	160300	180249860	18940	18940	18940	18940	0
165	20231127	160200	180249860	18940	18940	18940	18940	0
166	20231127	160100	180249860	18940	18940	18940	18940	0
167	20231127	160000	180249860	18940	18940	18940	18940	0
168	20231127	155900	180249860	18940	18940	18940	18940	0
169	20231127	155800	180249860	18940	18940	18940	18940	0
170	20231127	155700	180249860	18940	18940	18940	18940	0
171	20231127	155600	180249860	18940	18940	18940	18940	0
172	20231127	155500	180249860	18940	18940	18940	18940	0
173	20231127	155400	180249860	18940	18940	18940	18940	0
174	20231127	155300	180249860	18940	18940	18940	18940	0
175	20231127	155200	180249860	18940	18940	18940	18940	0
176	20231127	155100	180249860	18940	18940	18940	18940	0
177	20231127	155000	180249860	18940	18940	18940	18940	0
178	20231127	154900	180249860	18940	18940	18940	18940	0
179	20231127	154800	180249860	18940	18940	18940	18940	0
180	20231127	154700	180249860	18940	18940	18940	18940	0
181	20231127	154600	180249860	18940	18940	18940	18940	0
182	20231127	154500	180249860	18940	18940	18940	18940	60
183	20231127	154400	180249860	18940	18940	18940	18940	0
184	20231127	154300	180249860	18940	18940	18940	18940	0
185	20231127	154200	180249860	18940	18940	18940	18940	0
186	20231127	154100	180249860	18940	18940	18940	18940	0
187	20231127	154000	180249860	18940	18940	18940	18940	0
188	20231127	153900	180249860	18940	18940	18940	18940	0
189	20231127	153800	180249860	18940	18940	18940	18940	0
190	20231127	153700	180249860	18940	18940	18940	18940	0
191	20231127	153600	180249860	18940	18940	18940	18940	0
192	20231127	153500	180249860	18940	18940	18940	18940	0
193	20231127	153400	180249860	18940	18940	18940	18940	0
194	20231127	153300	180249860	18940	18940	18940	18940	0
195	20231127	153200	180249860	18940	18940	18940	18940	0
196	20231127	153100	180249860	18940	18940	18940	18940	0
197	20231127	153000	180249860	18940	18940	18940	18940	60
198	20231127	152900	179113460	18960	18960	18960	18960	0
199	20231127	152800	179113460	18960	18960	18960	18960	0
200	20231127	152700	179113460	18960	18960	18960	18960	0
201	20231127	152600	179113460	18960	18960	18960	18960	0
202	20231127	152500	179113460	18960	18960	18960	18960	0
203	20231127	152400	179113460	18960	18960	18960	18960	0
204	20231127	152300	179113460	18960	18960	18960	18960	0
205	20231127	152200	179113460	18960	18960	18960	18960	0
206	20231127	152100	179113460	18960	18960	18960	18960	0
207	20231127	152000	179113460	18960	18960	18960	18960	0
208	20231127	151900	179113460	18960	18960	18960	18960	2
209	20231127	151800	179075540	18960	18960	18960	18960	0
210	20231127	151700	179075540	18960	18960	18960	18960	14
211	20231127	151600	178810100	18960	18960	18960	18960	12
212	20231127	151500	178582580	18970	18970	18970	18970	0
213	20231127	151400	178582580	18970	18970	18970	18970	0
214	20231127	151300	178582580	18970	18970	18970	18970	1
215	20231127	151200	178563610	18930	18930	18930	18930	0
216	20231127	151100	178563610	18930	18930	18930	18930	0
217	20231127	151000	178563610	18930	18930	18930	18930	40
218	20231127	150900	177806410	18930	18930	18930	18930	2
219	20231127	150800	177768550	18980	18980	18980	18980	1
220	20231127	150700	177749570	18930	18930	18930	18930	0
221	20231127	150600	177749570	18930	18930	18930	18930	3
222	20231127	150500	177692780	18990	18990	18990	18990	0
223	20231127	150400	177692780	18990	18990	18990	18990	1
224	20231127	150300	177673790	18930	18930	18930	18930	0
225	20231127	150200	177673790	18930	18930	18930	18930	0
226	20231127	150100	177673790	18930	18930	18930	18930	55
227	20231127	150000	176632640	18990	18990	18990	18990	0
228	20231127	145900	176632640	18990	18990	18990	18990	1
229	20231127	145800	176613650	18990	18990	18990	18990	0
230	20231127	145700	176613650	18990	18990	18990	18990	40
231	20231127	145600	175854050	18990	18990	18990	18990	0
232	20231127	145500	175854050	18990	18980	18990	18980	70
233	20231127	145400	174525000	18990	18990	18990	18990	1
234	20231127	145300	174506010	18990	18990	18990	18990	26
235	20231127	145200	174012270	19000	19000	19000	19000	2
236	20231127	145100	173974270	19000	19000	19000	19000	10
237	20231127	145000	173784270	19000	19000	19000	19000	5
238	20231127	144900	173689270	19000	19000	19000	19000	47
239	20231127	144800	172796270	18920	18920	18920	18920	0
240	20231127	144700	172796270	18920	18920	18920	18920	0
241	20231127	144600	172796270	18920	18920	18920	18920	0
242	20231127	144500	172796270	18920	18920	18920	18920	1
243	20231127	144400	172777350	18920	18920	18920	18920	0
244	20231127	144300	172777350	18920	18920	18920	18920	0
245	20231127	144200	172777350	18920	18920	18920	18920	1
246	20231127	144100	172758430	18920	18920	18920	18920	0
247	20231127	144000	172758430	18920	18920	18920	18920	1
248	20231127	143900	172739510	18910	18910	18910	18910	2
249	20231127	143800	172701690	18910	18910	18910	18910	0
250	20231127	143700	172701690	18910	18910	18910	18910	1
251	20231127	143600	172682780	18910	18910	18910	18910	0
252	20231127	143500	172682780	18910	18910	18910	18910	1
253	20231127	143400	172663870	18910	18900	18910	18900	2
254	20231127	143300	172626060	18910	18910	18910	18910	0
255	20231127	143200	172626060	18910	18900	18910	18900	4
256	20231127	143100	172550440	18910	18910	18910	18910	0
257	20231127	143000	172550440	18910	18910	18910	18910	1
258	20231127	142900	172531530	18920	18910	18920	18900	59
259	20231127	142800	171415940	18920	18920	18920	18920	0
260	20231127	142700	171415940	18920	18910	18920	18910	2
261	20231127	142600	171378110	18920	18920	18920	18920	1
262	20231127	142500	171359190	18920	18920	18920	18920	0
263	20231127	142400	171359190	18920	18920	18920	18920	0
264	20231127	142300	171359190	18920	18920	18920	18920	0
265	20231127	142200	171359190	18920	18920	18920	18920	0
266	20231127	142100	171359190	18920	18910	18920	18910	3
267	20231127	142000	171302440	18920	18920	18920	18920	0
268	20231127	141900	171302440	18920	18920	18920	18920	0
269	20231127	141800	171302440	18920	18920	18920	18920	1
270	20231127	141700	171283520	18920	18920	18920	18920	0
271	20231127	141600	171283520	18920	18920	18920	18920	1
272	20231127	141500	171264600	18910	18910	18910	18910	1
273	20231127	141400	171245690	18900	18900	18900	18900	0
274	20231127	141300	171245690	18900	18910	18910	18900	137
275	20231127	141200	168656140	18920	18910	18920	18910	2
276	20231127	141100	168618310	18920	18920	18920	18920	1
277	20231127	141000	168599390	18920	18920	18920	18920	0
278	20231127	140900	168599390	18920	18920	18920	18920	1
279	20231127	140800	168580470	18910	18910	18910	18910	1
280	20231127	140700	168561560	18910	18900	18910	18900	3
281	20231127	140600	168504840	18910	18910	18910	18910	1
282	20231127	140500	168485930	18900	18900	18900	18900	0
283	20231127	140400	168485930	18900	18900	18900	18900	0
284	20231127	140300	168485930	18900	18910	18910	18900	202
285	20231127	140200	164666760	18920	18920	18920	18920	1
286	20231127	140100	164647840	18920	18910	18920	18910	2
287	20231127	140000	164610010	18920	18910	18920	18910	2
288	20231127	135900	164572180	18920	18920	18920	18920	0
289	20231127	135800	164572180	18920	18920	18920	18920	1
290	20231127	135700	164553260	18920	18920	18920	18920	1
291	20231127	135600	164534340	18920	18920	18920	18920	3
292	20231127	135500	164477580	18920	18920	18920	18920	1
293	20231127	135400	164458660	18920	18920	18920	18920	0
294	20231127	135300	164458660	18920	18920	18920	18920	0
295	20231127	135200	164458660	18920	18920	18920	18920	1
296	20231127	135100	164439740	18910	18920	18920	18900	137
297	20231127	135000	161848910	19040	18930	19040	18930	4
298	20231127	134900	161772860	19040	18930	19040	18930	41
299	20231127	134800	160996580	18930	18930	18930	18930	1
300	20231127	134700	160977650	18920	18920	18920	18920	0
301	20231127	134600	160977650	18920	18920	18920	18920	5
302	20231127	134500	160883050	18930	18930	18930	18930	0
303	20231127	134400	160883050	18930	18930	18930	18930	26
304	20231127	134300	160390870	18910	18920	18920	18910	107
305	20231127	134200	158367490	18910	18910	18910	18910	193
306	20231127	134100	154717860	18920	18910	18920	18910	41
307	20231127	134000	153942540	18920	18920	18920	18920	0
308	20231127	133900	153942540	18920	18910	18920	18910	2
309	20231127	133800	153904710	18910	18940	18950	18910	10
310	20231127	133700	153715520	18950	18950	18950	18950	1
311	20231127	133600	153696570	18950	18950	18950	18950	0
312	20231127	133500	153696570	18950	18950	18950	18950	2
313	20231127	133400	153658670	18950	18950	18950	18950	4
314	20231127	133300	153582870	18950	18920	19040	18920	4
315	20231127	133200	153507020	18920	18920	18920	18920	2
316	20231127	133100	153469180	18910	18910	18910	18910	1
317	20231127	133000	153450270	18910	18920	18920	18910	4
318	20231127	132900	153374620	18940	18960	18960	18940	5
319	20231127	132800	153279890	18960	18960	18960	18960	0
320	20231127	132700	153279890	18960	18960	18960	18960	4
321	20231127	132600	153204050	18960	18960	18960	18960	2
322	20231127	132500	153166130	18960	18960	18960	18960	2
323	20231127	132400	153128210	18960	18960	18960	18960	2
324	20231127	132300	153090290	18960	18960	18960	18960	1
325	20231127	132200	153071330	18960	18960	18960	18960	2
326	20231127	132100	153033410	18960	18960	19030	18960	16
327	20231127	132000	152729220	19010	18960	19010	18960	44
328	20231127	131900	151892880	18960	18950	18960	18950	3
329	20231127	131800	151836020	18950	18950	18950	18950	3
330	20231127	131700	151779170	18940	18950	18950	18940	2
331	20231127	131600	151741280	18960	18960	18960	18960	1
332	20231127	131500	151722320	18960	18960	18960	18960	7
333	20231127	131400	151589600	18960	18960	18960	18960	5
334	20231127	131300	151494800	18960	18950	18960	18950	4
335	20231127	131200	151418970	18950	18940	18950	18940	3
336	20231127	131100	151362140	18940	18930	18940	18930	2
337	20231127	131000	151324270	18920	18920	19000	18910	77
338	20231127	130900	149866540	19000	18920	19000	18920	83
339	20231127	130800	148290430	18910	18930	18930	18910	155
340	20231127	130700	145359020	18930	18930	18970	18930	7
341	20231127	130600	145226410	18930	18930	18930	18930	1
342	20231127	130500	145207480	18920	18950	18990	18920	15
343	20231127	130400	144923190	18950	18950	18950	18950	0
344	20231127	130300	144923190	18950	18960	18960	18950	105
345	20231127	130200	142933430	18950	18950	18950	18950	0
346	20231127	130100	142933430	18950	18950	18950	18950	106
347	20231127	130000	140924730	18950	18950	18950	18950	72
348	20231127	125900	139560330	18950	18990	19010	18950	193
349	20231127	125800	135898680	19010	19010	19010	19010	0
350	20231127	125700	135898680	19010	19010	19010	19010	0
351	20231127	125600	135898680	19010	19010	19010	19010	1
352	20231127	125500	135879670	19010	19010	19010	19010	1
353	20231127	125400	135860660	19010	19010	19010	19010	1
354	20231127	125300	135841650	19010	19010	19010	19010	0
355	20231127	125200	135841650	19010	19010	19010	19010	0
356	20231127	125100	135841650	19010	19010	19010	19010	1
357	20231127	125000	135822640	18980	18980	18980	18980	0
358	20231127	124900	135822640	18980	19020	19020	18980	55
359	20231127	124800	134778000	19030	19030	19030	19030	0
360	20231127	124700	134778000	19030	19030	19030	19030	0
361	20231127	124600	134778000	19030	19030	19030	19030	1
362	20231127	124500	134758970	19030	19030	19030	19030	6
363	20231127	124400	134644790	19010	19010	19010	19010	1
364	20231127	124300	134625780	19000	19010	19010	19000	6
365	20231127	124200	134511730	19020	19000	19020	19000	14
366	20231127	124100	134245530	19030	19030	19030	19030	1
367	20231127	124000	134226500	19060	19030	19060	19030	5
368	20231127	123900	134131290	19030	19030	19030	19030	0
369	20231127	123800	134131290	19030	19030	19030	19030	0
370	20231127	123700	134131290	19030	19030	19030	19030	0
371	20231127	123600	134131290	19030	19030	19030	19030	1
372	20231127	123500	134112260	19060	19030	19060	19030	14
373	20231127	123400	133845810	19010	19010	19010	19010	102
374	20231127	123300	131906790	19040	19040	19040	19040	0
375	20231127	123200	131906790	19040	19040	19040	19040	1
376	20231127	123100	131887750	19070	19070	19070	19070	0
377	20231127	123000	131887750	19070	19070	19070	19070	0
378	20231127	122900	131887750	19070	19070	19070	19070	0
379	20231127	122800	131887750	19070	19040	19070	19040	2
380	20231127	122700	131849640	19040	19040	19040	19040	1
381	20231127	122600	131830600	19040	19040	19040	19040	0
382	20231127	122500	131830600	19040	19040	19040	19040	80
383	20231127	122400	130307400	19040	19040	19040	19040	70
384	20231127	122300	128974600	19040	19040	19040	19040	0
385	20231127	122200	128974600	19040	19040	19040	19040	1
386	20231127	122100	128955560	19040	19040	19040	19040	10
387	20231127	122000	128765160	19040	19040	19040	19040	0
388	20231127	121900	128765160	19040	19040	19040	19040	0
389	20231127	121800	128765160	19040	19040	19040	19040	0
390	20231127	121700	128765160	19040	19040	19040	19040	1
391	20231127	121600	128746120	19040	19040	19040	19040	0
392	20231127	121500	128746120	19040	19040	19040	19040	0
393	20231127	121400	128746120	19040	19020	19040	19020	21
394	20231127	121300	128346300	19040	19040	19040	19040	1
395	20231127	121200	128327260	19030	19030	19030	19030	0
396	20231127	121100	128327260	19030	19040	19040	19030	2
397	20231127	121000	128289190	19050	19050	19050	19050	0
398	20231127	120900	128289190	19050	18990	19060	18990	8
399	20231127	120800	128136950	18990	18990	18990	18990	1
400	20231127	120700	128117960	18990	18990	18990	18990	0
401	20231127	120600	128117960	18990	18990	18990	18990	10
402	20231127	120500	127928060	18990	18990	18990	18990	0
403	20231127	120400	127928060	18990	18990	18990	18990	0
404	20231127	120300	127928060	18990	18990	18990	18990	1
405	20231127	120200	127909070	18990	18990	18990	18990	0
406	20231127	120100	127909070	18990	18990	18990	18990	0
407	20231127	120000	127909070	18990	18990	18990	18990	0
408	20231127	115900	127909070	18990	18990	18990	18990	0
409	20231127	115800	127909070	18990	18990	18990	18990	1
410	20231127	115700	127890080	18990	18990	18990	18990	0
411	20231127	115600	127890080	18990	18990	18990	18990	0
412	20231127	115500	127890080	18990	18990	18990	18990	0
413	20231127	115400	127890080	18990	18990	18990	18990	1
414	20231127	115300	127871090	18990	18990	18990	18990	0
415	20231127	115200	127871090	18990	18990	18990	18990	1
416	20231127	115100	127852100	18990	18990	18990	18990	0
417	20231127	115000	127852100	18990	18990	18990	18990	0
418	20231127	114900	127852100	18990	18990	18990	18990	1
419	20231127	114800	127833110	18990	18990	18990	18990	0
420	20231127	114700	127833110	18990	18990	18990	18990	0
421	20231127	114600	127833110	18990	18990	18990	18990	0
422	20231127	114500	127833110	18990	18990	18990	18990	0
423	20231127	114400	127833110	18990	18990	18990	18990	1
424	20231127	114300	127814120	18990	18990	18990	18990	0
425	20231127	114200	127814120	18990	18990	18990	18990	0
426	20231127	114100	127814120	18990	18990	18990	18990	0
427	20231127	114000	127814120	18990	18990	18990	18990	0
428	20231127	113900	127814120	18990	18990	18990	18990	1
429	20231127	113800	127795130	18960	18960	18960	18960	0
430	20231127	113700	127795130	18960	18960	18960	18960	1
431	20231127	113600	127776170	18960	18960	18960	18960	1
432	20231127	113500	127757210	18960	18960	18960	18960	2
433	20231127	113400	127719290	18950	18950	18950	18950	0
434	20231127	113300	127719290	18950	18950	18950	18950	0
435	20231127	113200	127719290	18950	18950	18950	18950	0
436	20231127	113100	127719290	18950	18950	18950	18950	1
437	20231127	113000	127700340	18980	18980	18980	18980	1
438	20231127	112900	127681360	18980	18980	18980	18980	1
439	20231127	112800	127662380	18980	18980	18980	18980	0
440	20231127	112700	127662380	18980	18980	18980	18980	2
441	20231127	112600	127624420	18980	18980	18980	18980	0
442	20231127	112500	127624420	18980	18980	18980	18980	1
443	20231127	112400	127605440	18980	18980	18980	18980	0
444	20231127	112300	127605440	18980	18980	18980	18980	1
445	20231127	112200	127586460	18980	18980	18980	18980	0
446	20231127	112100	127586460	18980	18980	18980	18980	0
447	20231127	112000	127586460	18980	18980	18980	18980	1
448	20231127	111900	127567480	18990	18990	18990	18990	0
449	20231127	111800	127567480	18990	18990	18990	18990	0
450	20231127	111700	127567480	18990	18990	18990	18990	0
451	20231127	111600	127567480	18990	18990	18990	18990	1
452	20231127	111500	127548490	18960	18960	18960	18960	0
453	20231127	111400	127548490	18960	18960	18960	18960	1
454	20231127	111300	127529530	19100	19100	19100	19100	0
455	20231127	111200	127529530	19100	18980	19100	18980	10
456	20231127	111100	127339420	18990	18990	18990	18990	1
457	20231127	111000	127320430	18960	18960	18960	18960	1
458	20231127	110900	127301470	18950	18950	18950	18950	0
459	20231127	110800	127301470	18950	18950	18950	18950	0
460	20231127	110700	127301470	18950	18950	18950	18950	0
461	20231127	110600	127301470	18950	18950	18950	18950	64
462	20231127	110500	126088670	18940	18940	18940	18940	0
463	20231127	110400	126088670	18940	18940	18940	18940	0
464	20231127	110300	126088670	18940	18940	18940	18940	0
465	20231127	110200	126088670	18940	18940	18940	18940	0
466	20231127	110100	126088670	18940	18940	18940	18940	106
467	20231127	110000	124081030	18910	18920	18920	18910	370
468	20231127	105900	117084140	18930	18960	18960	18930	235
469	20231127	105800	112634150	18990	18990	18990	18990	0
470	20231127	105700	112634150	18990	18990	18990	18990	1
471	20231127	105600	112615160	18970	18970	18970	18970	0
472	20231127	105500	112615160	18970	18970	18970	18970	0
473	20231127	105400	112615160	18970	18970	18970	18970	0
474	20231127	105300	112615160	18970	19000	19000	18970	194
475	20231127	105200	108933640	19020	19020	19020	19020	1
476	20231127	105100	108914620	19020	19020	19020	19020	4
477	20231127	105000	108838540	19020	19020	19020	19020	0
478	20231127	104900	108838540	19020	19020	19020	19020	0
479	20231127	104800	108838540	19020	19020	19020	19020	0
480	20231127	104700	108838540	19020	19020	19020	19020	1
481	20231127	104600	108819520	18990	18990	18990	18990	9
482	20231127	104500	108648610	19090	19090	19090	19090	0
483	20231127	104400	108648610	19090	18980	19090	18980	7
484	20231127	104300	108515280	18970	18960	18970	18960	61
485	20231127	104200	107358160	18960	18960	18960	18960	1
486	20231127	104100	107339200	18950	18950	18950	18950	0
487	20231127	104000	107339200	18950	18950	18950	18950	0
488	20231127	103900	107339200	18950	18950	18950	18950	0
489	20231127	103800	107339200	18950	18930	18950	18910	185
490	20231127	103700	103840140	18930	18930	18930	18930	30
491	20231127	103600	103272240	18930	18930	18930	18930	0
492	20231127	103500	103272240	18930	18930	18930	18930	1
493	20231127	103400	103253310	18960	18940	18960	18940	2
494	20231127	103300	103215410	18940	18940	18940	18940	1
495	20231127	103200	103196470	18940	18940	18940	18940	0
496	20231127	103100	103196470	18940	18940	18940	18940	0
497	20231127	103000	103196470	18940	18940	18940	18940	2
498	20231127	102900	103158590	18940	18940	18940	18940	1
499	20231127	102800	103139650	18940	18940	18940	18940	1
500	20231127	102700	103120710	18910	18910	18910	18910	15
501	20231127	102600	102837060	18940	18940	18940	18940	0
502	20231127	102500	102837060	18940	18940	18940	18940	1
503	20231127	102400	102818120	18940	18940	18940	18940	5
504	20231127	102300	102723420	18940	18940	18940	18940	2
505	20231127	102200	102685540	18910	18950	18950	18910	53
506	20231127	102100	101682740	18960	18960	18960	18960	52
507	20231127	102000	100696820	18960	18960	18960	18960	0
508	20231127	101900	100696820	18960	18960	18960	18960	1
509	20231127	101800	100677860	18950	18950	18950	18950	2
510	20231127	101700	100639960	18950	18950	18950	18950	80
511	20231127	101600	99123960	18950	18950	18950	18950	0
512	20231127	101500	99123960	18950	18950	18950	18950	0
513	20231127	101400	99123960	18950	18910	18950	18910	33
514	20231127	101300	98499840	18950	18950	18950	18950	0
515	20231127	101200	98499840	18950	18940	18950	18940	25
516	20231127	101100	98026260	18910	18950	18950	18910	141
517	20231127	101000	95357670	18950	18950	18950	18950	0
518	20231127	100900	95357670	18950	18950	18950	18950	11
519	20231127	100800	95149220	18960	18960	18960	18960	20
520	20231127	100700	94770020	18960	18960	18960	18960	0
521	20231127	100600	94770020	18960	18960	18960	18960	0
522	20231127	100500	94770020	18960	18960	18960	18960	64
523	20231127	100400	93556580	18960	18960	18960	18960	1
524	20231127	100300	93537620	18940	18950	18950	18940	7
525	20231127	100200	93405020	18950	18950	18950	18950	1
526	20231127	100100	93386070	18970	18940	18970	18940	4
527	20231127	100000	93310280	18910	18900	18910	18900	393
528	20231127	095900	85881000	18910	18900	18910	18900	341
529	20231127	095800	79435100	18910	18920	18920	18900	494
530	20231127	095700	70098360	18920	18910	18920	18900	281
531	20231127	095600	64784350	18920	18920	18920	18920	46
532	20231127	095500	63914030	18920	18920	18950	18910	50
533	20231127	095400	62967930	18940	18980	18980	18920	506
534	20231127	095300	53376810	18980	19000	19000	18980	59
535	20231127	095200	52256270	19020	19020	19020	19020	1
536	20231127	095100	52237250	19010	19010	19010	19010	1
537	20231127	095000	52218240	19030	19030	19030	19030	1
538	20231127	094900	52199210	19030	19030	19030	19030	0
539	20231127	094800	52199210	19030	19030	19030	19030	0
540	20231127	094700	52199210	19030	19030	19030	19030	4
541	20231127	094600	52123090	19030	19030	19030	19030	0
542	20231127	094500	52123090	19030	19030	19030	19030	1
543	20231127	094400	52104060	19030	19030	19030	19030	0
544	20231127	094300	52104060	19030	19030	19030	19030	5
545	20231127	094200	52008910	19000	19000	19000	19000	213
546	20231127	094100	47961910	19010	19010	19030	19010	45
547	20231127	094000	47106440	19010	19010	19010	19010	56
548	20231127	093900	46041880	19000	19030	19030	19000	85
549	20231127	093800	44425940	19050	19050	19050	19050	1
550	20231127	093700	44406890	19030	19030	19030	19030	3
551	20231127	093600	44349800	19030	19030	19030	19030	12
552	20231127	093500	44121440	19000	19000	19000	19000	0
553	20231127	093400	44121440	19000	19000	19000	19000	4
554	20231127	093300	44045440	19030	19030	19030	19030	27
555	20231127	093200	43531630	19030	19030	19030	19030	3
556	20231127	093100	43474540	19030	19050	19050	19000	588
557	20231127	093000	32293630	19050	19050	19050	19050	0
558	20231127	092900	32293630	19050	19050	19050	19050	0
559	20231127	092800	32293630	19050	19050	19050	19050	0
560	20231127	092700	32293630	19050	19080	19080	19050	26
561	20231127	092600	31798270	19080	19080	19080	19080	1
562	20231127	092500	31779190	19050	19050	19050	19050	0
563	20231127	092400	31779190	19050	19050	19050	19050	0
564	20231127	092300	31779190	19050	19050	19050	19050	1
565	20231127	092200	31760140	19060	19090	19090	19060	21
566	20231127	092100	31359850	19090	19090	19090	19090	0
567	20231127	092000	31359850	19090	19090	19090	19090	1
568	20231127	091900	31340760	19080	19080	19080	19080	1
569	20231127	091800	31321680	19080	19080	19080	19080	1
570	20231127	091700	31302600	19080	19080	19080	19080	1
571	20231127	091600	31283520	19080	19080	19080	19080	60
572	20231127	091500	30138720	19100	19100	19100	19100	0
573	20231127	091400	30138720	19100	19110	19110	19100	1234
574	20231127	091300	6569110	19120	19120	19120	19120	71
575	20231127	091200	5211590	19120	19120	19120	19120	0
576	20231127	091100	5211590	19120	19120	19120	19120	0
577	20231127	091000	5211590	19120	19120	19120	19120	0
578	20231127	090900	5211590	19120	19120	19120	19120	0
579	20231127	090800	5211590	19120	19120	19120	19120	0
580	20231127	090700	5211590	19120	19120	19120	19120	0
581	20231127	090600	5211590	19120	19120	19120	19120	65
582	20231127	090500	3968790	19160	19160	19160	19160	15
583	20231127	090400	3681390	19160	19160	19160	19160	15
584	20231127	090300	3393990	19120	19120	19120	19120	0
585	20231127	090200	3393990	19120	19150	19150	19120	17
586	20231127	090100	3068650	19150	19150	19150	19150	5
587	20231127	090000	2972900	19180	19180	19180	19180	155