KissMeData/005820/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	184500	232351430	18720	18720	18720	18720	702
3	20231128	184400	232351430	18720	18720	18720	18720	0
4	20231128	184300	232351430	18720	18720	18720	18720	0
5	20231128	184200	232351430	18720	18720	18720	18720	0
6	20231128	184100	232351430	18720	18720	18720	18720	0
7	20231128	184000	232351430	18720	18720	18720	18720	0
8	20231128	183900	232351430	18720	18720	18720	18720	0
9	20231128	183800	232351430	18720	18720	18720	18720	0
10	20231128	183700	232351430	18720	18720	18720	18720	0
11	20231128	183600	232351430	18720	18720	18720	18720	0
12	20231128	183500	232351430	18720	18720	18720	18720	0
13	20231128	183400	232351430	18720	18720	18720	18720	0
14	20231128	183300	232351430	18720	18720	18720	18720	0
15	20231128	183200	232351430	18720	18720	18720	18720	0
16	20231128	183100	232351430	18720	18720	18720	18720	0
17	20231128	183000	232351430	18720	18720	18720	18720	0
18	20231128	182900	232351430	18720	18720	18720	18720	0
19	20231128	182800	232351430	18720	18720	18720	18720	0
20	20231128	182700	232351430	18720	18720	18720	18720	0
21	20231128	182600	232351430	18720	18720	18720	18720	0
22	20231128	182500	232351430	18720	18720	18720	18720	0
23	20231128	182400	232351430	18720	18720	18720	18720	0
24	20231128	182300	232351430	18720	18720	18720	18720	0
25	20231128	182200	232351430	18720	18720	18720	18720	0
26	20231128	182100	232351430	18720	18720	18720	18720	0
27	20231128	182000	232351430	18720	18720	18720	18720	0
28	20231128	181900	232351430	18720	18720	18720	18720	0
29	20231128	181800	232351430	18720	18720	18720	18720	0
30	20231128	181700	232351430	18720	18720	18720	18720	0
31	20231128	181600	232351430	18720	18720	18720	18720	0
32	20231128	181500	232351430	18720	18720	18720	18720	702
33	20231128	181400	232351430	18720	18720	18720	18720	0
34	20231128	181300	232351430	18720	18720	18720	18720	0
35	20231128	181200	232351430	18720	18720	18720	18720	0
36	20231128	181100	232351430	18720	18720	18720	18720	0
37	20231128	181000	232351430	18720	18720	18720	18720	0
38	20231128	180900	232351430	18720	18720	18720	18720	0
39	20231128	180800	232351430	18720	18720	18720	18720	0
40	20231128	180700	232351430	18720	18720	18720	18720	0
41	20231128	180600	232351430	18720	18720	18720	18720	0
42	20231128	180500	232351430	18720	18720	18720	18720	0
43	20231128	180400	232351430	18720	18720	18720	18720	0
44	20231128	180300	232351430	18720	18720	18720	18720	0
45	20231128	180200	232351430	18720	18720	18720	18720	0
46	20231128	180100	232351430	18720	18720	18720	18720	0
47	20231128	180000	232351430	18720	18720	18720	18720	0
48	20231128	175900	232351430	18720	18720	18720	18720	0
49	20231128	175800	232351430	18720	18720	18720	18720	0
50	20231128	175700	232351430	18720	18720	18720	18720	0
51	20231128	175600	232351430	18720	18720	18720	18720	0
52	20231128	175500	232351430	18720	18720	18720	18720	0
53	20231128	175400	232351430	18720	18720	18720	18720	0
54	20231128	175300	232351430	18720	18720	18720	18720	0
55	20231128	175200	232351430	18720	18720	18720	18720	0
56	20231128	175100	232351430	18720	18720	18720	18720	0
57	20231128	175000	232351430	18720	18720	18720	18720	0
58	20231128	174900	232351430	18720	18720	18720	18720	0
59	20231128	174800	232351430	18720	18720	18720	18720	0
60	20231128	174700	232351430	18720	18720	18720	18720	0
61	20231128	174600	232351430	18720	18720	18720	18720	0
62	20231128	174500	232351430	18720	18720	18720	18720	702
63	20231128	174400	232351430	18720	18720	18720	18720	0
64	20231128	174300	232351430	18720	18720	18720	18720	0
65	20231128	174200	232351430	18720	18720	18720	18720	0
66	20231128	174100	232351430	18720	18720	18720	18720	0
67	20231128	174000	232351430	18720	18720	18720	18720	0
68	20231128	173900	232351430	18720	18720	18720	18720	0
69	20231128	173800	232351430	18720	18720	18720	18720	0
70	20231128	173700	232351430	18720	18720	18720	18720	0
71	20231128	173600	232351430	18720	18720	18720	18720	0
72	20231128	173500	232351430	18720	18720	18720	18720	0
73	20231128	173400	232351430	18720	18720	18720	18720	0
74	20231128	173300	232351430	18720	18720	18720	18720	0
75	20231128	173200	232351430	18720	18720	18720	18720	0
76	20231128	173100	232351430	18720	18720	18720	18720	0
77	20231128	173000	232351430	18720	18720	18720	18720	0
78	20231128	172900	232351430	18720	18720	18720	18720	0
79	20231128	172800	232351430	18720	18720	18720	18720	0
80	20231128	172700	232351430	18720	18720	18720	18720	0
81	20231128	172600	232351430	18720	18720	18720	18720	0
82	20231128	172500	232351430	18720	18720	18720	18720	0
83	20231128	172400	232351430	18720	18720	18720	18720	0
84	20231128	172300	232351430	18720	18720	18720	18720	0
85	20231128	172200	232351430	18720	18720	18720	18720	0
86	20231128	172100	232351430	18720	18720	18720	18720	0
87	20231128	172000	232351430	18720	18720	18720	18720	0
88	20231128	171900	232351430	18720	18720	18720	18720	0
89	20231128	171800	232351430	18720	18720	18720	18720	0
90	20231128	171700	232351430	18720	18720	18720	18720	0
91	20231128	171600	232351430	18720	18720	18720	18720	0
92	20231128	171500	232351430	18720	18720	18720	18720	702
93	20231128	171400	232351430	18720	18720	18720	18720	0
94	20231128	171300	232351430	18720	18720	18720	18720	0
95	20231128	171200	232351430	18720	18720	18720	18720	0
96	20231128	171100	232351430	18720	18720	18720	18720	0
97	20231128	171000	232351430	18720	18720	18720	18720	0
98	20231128	170900	232351430	18720	18720	18720	18720	0
99	20231128	170800	232351430	18720	18720	18720	18720	0
100	20231128	170700	232351430	18720	18720	18720	18720	0
101	20231128	170600	232351430	18720	18720	18720	18720	0
102	20231128	170500	232351430	18720	18720	18720	18720	0
103	20231128	170400	232351430	18720	18720	18720	18720	0
104	20231128	170300	232351430	18720	18720	18720	18720	0
105	20231128	170200	232351430	18720	18720	18720	18720	0
106	20231128	170100	232351430	18720	18720	18720	18720	0
107	20231128	170000	232351430	18720	18720	18720	18720	0
108	20231128	165900	232351430	18720	18720	18720	18720	0
109	20231128	165800	232351430	18720	18720	18720	18720	0
110	20231128	165700	232351430	18720	18720	18720	18720	0
111	20231128	165600	232351430	18720	18720	18720	18720	0
112	20231128	165500	232351430	18720	18720	18720	18720	0
113	20231128	165400	232351430	18720	18720	18720	18720	0
114	20231128	165300	232351430	18720	18720	18720	18720	0
115	20231128	165200	232351430	18720	18720	18720	18720	0
116	20231128	165100	232351430	18720	18720	18720	18720	0
117	20231128	165000	232351430	18720	18720	18720	18720	0
118	20231128	164900	232351430	18720	18720	18720	18720	0
119	20231128	164800	232351430	18720	18720	18720	18720	0
120	20231128	164700	232351430	18720	18720	18720	18720	0
121	20231128	164600	232351430	18720	18720	18720	18720	0
122	20231128	164500	232351430	18720	18720	18720	18720	702
123	20231128	164400	232351430	18720	18720	18720	18720	0
124	20231128	164300	232351430	18720	18720	18720	18720	0
125	20231128	164200	232351430	18720	18720	18720	18720	0
126	20231128	164100	232351430	18720	18720	18720	18720	0
127	20231128	164000	232351430	18720	18720	18720	18720	0
128	20231128	163900	232351430	18720	18720	18720	18720	0
129	20231128	163800	232351430	18720	18720	18720	18720	0
130	20231128	163700	232351430	18720	18720	18720	18720	0
131	20231128	163600	232351430	18720	18720	18720	18720	0
132	20231128	163500	232351430	18720	18720	18720	18720	0
133	20231128	163400	232351430	18720	18720	18720	18720	0
134	20231128	163300	232351430	18720	18720	18720	18720	0
135	20231128	163200	232351430	18720	18720	18720	18720	0
136	20231128	163100	232351430	18720	18720	18720	18720	0
137	20231128	163000	232351430	18720	18720	18720	18720	0
138	20231128	162900	232351430	18720	18720	18720	18720	0
139	20231128	162800	232351430	18720	18720	18720	18720	0
140	20231128	162700	232351430	18720	18720	18720	18720	0
141	20231128	162600	232351430	18720	18720	18720	18720	0
142	20231128	162500	232351430	18720	18720	18720	18720	0
143	20231128	162400	232351430	18720	18720	18720	18720	0
144	20231128	162300	232351430	18720	18720	18720	18720	0
145	20231128	162200	232351430	18720	18720	18720	18720	0
146	20231128	162100	232351430	18720	18720	18720	18720	0
147	20231128	162000	232351430	18720	18720	18720	18720	0
148	20231128	161900	232351430	18720	18720	18720	18720	0
149	20231128	161800	232351430	18720	18720	18720	18720	0
150	20231128	161700	232351430	18720	18720	18720	18720	0
151	20231128	161600	232351430	18720	18720	18720	18720	0
152	20231128	161500	232351430	18720	18720	18720	18720	702
153	20231128	161400	232351430	18720	18720	18720	18720	0
154	20231128	161300	232351430	18720	18720	18720	18720	0
155	20231128	161200	232351430	18720	18720	18720	18720	0
156	20231128	161100	232351430	18720	18720	18720	18720	0
157	20231128	161000	232351430	18720	18720	18720	18720	0
158	20231128	160900	232351430	18720	18720	18720	18720	0
159	20231128	160800	232351430	18720	18720	18720	18720	0
160	20231128	160700	232351430	18720	18720	18720	18720	0
161	20231128	160600	232351430	18720	18720	18720	18720	0
162	20231128	160500	232351430	18720	18720	18720	18720	0
163	20231128	160400	232351430	18720	18720	18720	18720	0
164	20231128	160300	232351430	18720	18720	18720	18720	0
165	20231128	160200	232351430	18720	18720	18720	18720	0
166	20231128	160100	232351430	18720	18720	18720	18720	0
167	20231128	160000	232351430	18720	18720	18720	18720	0
168	20231128	155900	232351430	18720	18720	18720	18720	0
169	20231128	155800	232351430	18720	18720	18720	18720	0
170	20231128	155700	232351430	18720	18720	18720	18720	0
171	20231128	155600	232351430	18720	18720	18720	18720	0
172	20231128	155500	232351430	18720	18720	18720	18720	0
173	20231128	155400	232351430	18720	18720	18720	18720	0
174	20231128	155300	232351430	18720	18720	18720	18720	0
175	20231128	155200	232351430	18720	18720	18720	18720	0
176	20231128	155100	232351430	18720	18720	18720	18720	0
177	20231128	155000	232351430	18720	18720	18720	18720	0
178	20231128	154900	232351430	18720	18720	18720	18720	0
179	20231128	154800	232351430	18720	18720	18720	18720	0
180	20231128	154700	232351430	18720	18720	18720	18720	0
181	20231128	154600	232351430	18720	18720	18720	18720	0
182	20231128	154500	232351430	18720	18720	18720	18720	702
183	20231128	154400	232351430	18720	18720	18720	18720	0
184	20231128	154300	232351430	18720	18720	18720	18720	0
185	20231128	154200	232351430	18720	18720	18720	18720	0
186	20231128	154100	232351430	18720	18720	18720	18720	0
187	20231128	154000	232351430	18720	18720	18720	18720	0
188	20231128	153900	232351430	18720	18720	18720	18720	0
189	20231128	153800	232351430	18720	18720	18720	18720	0
190	20231128	153700	232351430	18720	18720	18720	18720	0
191	20231128	153600	232351430	18720	18720	18720	18720	0
192	20231128	153500	232351430	18720	18720	18720	18720	0
193	20231128	153400	232351430	18720	18720	18720	18720	0
194	20231128	153300	232351430	18720	18720	18720	18720	0
195	20231128	153200	232351430	18720	18720	18720	18720	0
196	20231128	153100	232351430	18720	18720	18720	18720	0
197	20231128	153000	232351430	18720	18720	18720	18720	702
198	20231128	152900	219209990	18720	18720	18720	18720	0
199	20231128	152800	219209990	18720	18720	18720	18720	0
200	20231128	152700	219209990	18720	18720	18720	18720	0
201	20231128	152600	219209990	18720	18720	18720	18720	0
202	20231128	152500	219209990	18720	18720	18720	18720	0
203	20231128	152400	219209990	18720	18720	18720	18720	0
204	20231128	152300	219209990	18720	18720	18720	18720	0
205	20231128	152200	219209990	18720	18720	18720	18720	0
206	20231128	152100	219209990	18720	18720	18720	18720	0
207	20231128	152000	219209990	18720	18720	18720	18720	0
208	20231128	151900	219209990	18720	18720	18720	18720	272
209	20231128	151800	214118150	18720	18720	18720	18720	1
210	20231128	151700	214099430	18720	18730	18730	18720	316
211	20231128	151600	208181970	18730	18730	18730	18730	0
212	20231128	151500	208181970	18730	18730	18730	18730	0
213	20231128	151400	208181970	18730	18730	18730	18730	0
214	20231128	151300	208181970	18730	18730	18730	18730	0
215	20231128	151200	208181970	18730	18730	18730	18730	0
216	20231128	151100	208181970	18730	18730	18730	18730	0
217	20231128	151000	208181970	18730	18730	18730	18730	0
218	20231128	150900	208181970	18730	18730	18730	18730	0
219	20231128	150800	208181970	18730	18730	18730	18730	0
220	20231128	150700	208181970	18730	18730	18730	18730	0
221	20231128	150600	208181970	18730	18730	18730	18730	0
222	20231128	150500	208181970	18730	18730	18730	18730	0
223	20231128	150400	208181970	18730	18730	18730	18730	0
224	20231128	150300	208181970	18730	18730	18730	18730	0
225	20231128	150200	208181970	18730	18730	18730	18730	0
226	20231128	150100	208181970	18730	18730	18730	18730	0
227	20231128	150000	208181970	18730	18730	18730	18730	0
228	20231128	145900	208181970	18730	18730	18730	18730	100
229	20231128	145800	206308970	18780	18780	18780	18780	0
230	20231128	145700	206308970	18780	18780	18780	18780	0
231	20231128	145600	206308970	18780	18780	18780	18780	0
232	20231128	145500	206308970	18780	18780	18780	18780	1
233	20231128	145400	206290190	18730	18730	18730	18730	0
234	20231128	145300	206290190	18730	18730	18730	18730	0
235	20231128	145200	206290190	18730	18730	18730	18730	0
236	20231128	145100	206290190	18730	18730	18730	18730	0
237	20231128	145000	206290190	18730	18740	18740	18730	324
238	20231128	144900	200220970	18740	18740	18740	18740	0
239	20231128	144800	200220970	18740	18740	18740	18740	0
240	20231128	144700	200220970	18740	18740	18740	18740	10
241	20231128	144600	200033570	18740	18740	18740	18740	0
242	20231128	144500	200033570	18740	18740	18740	18740	0
243	20231128	144400	200033570	18740	18740	18740	18740	11
244	20231128	144300	199827430	18760	18760	18760	18760	0
245	20231128	144200	199827430	18760	18760	18760	18760	0
246	20231128	144100	199827430	18760	18760	18760	18760	7
247	20231128	144000	199696110	18760	18760	18760	18760	10
248	20231128	143900	199508510	18760	18760	18760	18760	9
249	20231128	143800	199339670	18740	18740	18740	18740	0
250	20231128	143700	199339670	18740	18740	18740	18740	0
251	20231128	143600	199339670	18740	18740	18740	18740	20
252	20231128	143500	198964870	18730	18730	18730	18730	0
253	20231128	143400	198964870	18730	18730	18730	18730	0
254	20231128	143300	198964870	18730	18730	18730	18730	0
255	20231128	143200	198964870	18730	18730	18730	18730	0
256	20231128	143100	198964870	18730	18730	18730	18730	0
257	20231128	143000	198964870	18730	18730	18730	18730	0
258	20231128	142900	198964870	18730	18730	18730	18730	0
259	20231128	142800	198964870	18730	18730	18730	18730	0
260	20231128	142700	198964870	18730	18730	18730	18730	0
261	20231128	142600	198964870	18730	18730	18730	18730	0
262	20231128	142500	198964870	18730	18730	18730	18730	0
263	20231128	142400	198964870	18730	18730	18730	18730	0
264	20231128	142300	198964870	18730	18730	18730	18730	19
265	20231128	142200	198609000	18740	18740	18740	18740	0
266	20231128	142100	198609000	18740	18740	18740	18740	30
267	20231128	142000	198046800	18730	18740	18740	18730	130
268	20231128	141900	195611400	18740	18740	18740	18740	0
269	20231128	141800	195611400	18740	18740	18740	18740	0
270	20231128	141700	195611400	18740	18760	18760	18740	3
271	20231128	141600	195555160	18750	18750	18750	18750	2
272	20231128	141500	195517660	18760	18760	18760	18760	0
273	20231128	141400	195517660	18760	18760	18760	18760	0
274	20231128	141300	195517660	18760	18760	18760	18760	2
275	20231128	141200	195480140	18770	18770	18770	18770	0
276	20231128	141100	195480140	18770	18770	18770	18770	0
277	20231128	141000	195480140	18770	18770	18770	18770	1
278	20231128	140900	195461370	18770	18770	18770	18770	0
279	20231128	140800	195461370	18770	18770	18770	18770	0
280	20231128	140700	195461370	18770	18770	18770	18770	0
281	20231128	140600	195461370	18770	18770	18770	18770	0
282	20231128	140500	195461370	18770	18770	18770	18770	0
283	20231128	140400	195461370	18770	18770	18770	18770	2
284	20231128	140300	195423830	18770	18770	18770	18770	0
285	20231128	140200	195423830	18770	18770	18770	18770	0
286	20231128	140100	195423830	18770	18770	18770	18770	52
287	20231128	140000	194447790	18780	18780	18780	18780	0
288	20231128	135900	194447790	18780	18780	18780	18780	0
289	20231128	135800	194447790	18780	18780	18780	18780	0
290	20231128	135700	194447790	18780	18780	18780	18780	0
291	20231128	135600	194447790	18780	18780	18780	18780	0
292	20231128	135500	194447790	18780	18780	18780	18780	1
293	20231128	135400	194429010	18780	18780	18780	18780	0
294	20231128	135300	194429010	18780	18780	18780	18780	0
295	20231128	135200	194429010	18780	18780	18780	18780	0
296	20231128	135100	194429010	18780	18780	18780	18780	0
297	20231128	135000	194429010	18780	18780	18780	18780	0
298	20231128	134900	194429010	18780	18780	18780	18780	0
299	20231128	134800	194429010	18780	18780	18780	18780	0
300	20231128	134700	194429010	18780	18780	18780	18780	0
301	20231128	134600	194429010	18780	18780	18780	18780	0
302	20231128	134500	194429010	18780	18780	18780	18780	0
303	20231128	134400	194429010	18780	18780	18780	18780	2
304	20231128	134300	194391450	18790	18790	18790	18790	0
305	20231128	134200	194391450	18790	18790	18790	18790	0
306	20231128	134100	194391450	18790	18790	18790	18790	0
307	20231128	134000	194391450	18790	18790	18790	18790	0
308	20231128	133900	194391450	18790	18790	18790	18790	0
309	20231128	133800	194391450	18790	18790	18790	18790	0
310	20231128	133700	194391450	18790	18790	18790	18790	0
311	20231128	133600	194391450	18790	18790	18790	18790	2
312	20231128	133500	194353870	18800	18800	18800	18800	0
313	20231128	133400	194353870	18800	18800	18800	18800	0
314	20231128	133300	194353870	18800	18800	18800	18800	0
315	20231128	133200	194353870	18800	18800	18800	18800	0
316	20231128	133100	194353870	18800	18800	18800	18800	0
317	20231128	133000	194353870	18800	18800	18800	18800	0
318	20231128	132900	194353870	18800	18800	18800	18800	0
319	20231128	132800	194353870	18800	18800	18800	18800	0
320	20231128	132700	194353870	18800	18800	18800	18800	5
321	20231128	132600	194259870	18800	18800	18800	18800	5
322	20231128	132500	194165870	18800	18800	18800	18800	0
323	20231128	132400	194165870	18800	18800	18800	18800	0
324	20231128	132300	194165870	18800	18800	18800	18800	0
325	20231128	132200	194165870	18800	18800	18800	18800	4
326	20231128	132100	194090670	18800	18800	18800	18800	0
327	20231128	132000	194090670	18800	18800	18800	18800	0
328	20231128	131900	194090670	18800	18800	18800	18800	0
329	20231128	131800	194090670	18800	18800	18800	18800	0
330	20231128	131700	194090670	18800	18800	18800	18800	0
331	20231128	131600	194090670	18800	18800	18800	18800	0
332	20231128	131500	194090670	18800	18800	18800	18800	1
333	20231128	131400	194071870	18740	18740	18740	18740	19
334	20231128	131300	193715810	18740	18740	18740	18740	0
335	20231128	131200	193715810	18740	18740	18740	18740	0
336	20231128	131100	193715810	18740	18740	18740	18740	0
337	20231128	131000	193715810	18740	18740	18740	18740	0
338	20231128	130900	193715810	18740	18740	18740	18740	1
339	20231128	130800	193697070	18740	18740	18740	18740	0
340	20231128	130700	193697070	18740	18740	18740	18740	0
341	20231128	130600	193697070	18740	18740	18740	18740	0
342	20231128	130500	193697070	18740	18740	18740	18740	0
343	20231128	130400	193697070	18740	18740	18740	18740	0
344	20231128	130300	193697070	18740	18740	18740	18740	0
345	20231128	130200	193697070	18740	18740	18740	18740	0
346	20231128	130100	193697070	18740	18740	18740	18740	0
347	20231128	130000	193697070	18740	18750	18750	18740	5
348	20231128	125900	193603360	18740	18740	18740	18740	0
349	20231128	125800	193603360	18740	18740	18740	18740	0
350	20231128	125700	193603360	18740	18740	18740	18740	0
351	20231128	125600	193603360	18740	18740	18740	18740	0
352	20231128	125500	193603360	18740	18740	18740	18740	0
353	20231128	125400	193603360	18740	18740	18740	18740	0
354	20231128	125300	193603360	18740	18740	18740	18740	0
355	20231128	125200	193603360	18740	18740	18740	18740	0
356	20231128	125100	193603360	18740	18740	18740	18740	0
357	20231128	125000	193603360	18740	18740	18740	18740	0
358	20231128	124900	193603360	18740	18740	18740	18740	0
359	20231128	124800	193603360	18740	18740	18740	18740	0
360	20231128	124700	193603360	18740	18740	18740	18740	0
361	20231128	124600	193603360	18740	18740	18740	18740	0
362	20231128	124500	193603360	18740	18740	18740	18740	0
363	20231128	124400	193603360	18740	18740	18740	18740	0
364	20231128	124300	193603360	18740	18740	18740	18740	0
365	20231128	124200	193603360	18740	18740	18740	18740	0
366	20231128	124100	193603360	18740	18740	18740	18740	0
367	20231128	124000	193603360	18740	18740	18740	18740	58
368	20231128	123900	192516440	18740	18740	18740	18740	0
369	20231128	123800	192516440	18740	18780	18780	18740	57
370	20231128	123700	191446870	18800	18800	18800	18800	0
371	20231128	123600	191446870	18800	18800	18800	18800	0
372	20231128	123500	191446870	18800	18800	18800	18800	0
373	20231128	123400	191446870	18800	18800	18800	18800	0
374	20231128	123300	191446870	18800	18800	18800	18800	48
375	20231128	123200	190544470	18800	18800	18800	18800	0
376	20231128	123100	190544470	18800	18800	18800	18800	98
377	20231128	123000	188702070	18800	18800	18800	18800	0
378	20231128	122900	188702070	18800	18800	18800	18800	0
379	20231128	122800	188702070	18800	18800	18800	18800	0
380	20231128	122700	188702070	18800	18800	18800	18800	2
381	20231128	122600	188664470	18800	18800	18800	18800	0
382	20231128	122500	188664470	18800	18800	18800	18800	50
383	20231128	122400	187724470	18780	18780	18780	18780	0
384	20231128	122300	187724470	18780	18780	18780	18780	0
385	20231128	122200	187724470	18780	18780	18780	18780	0
386	20231128	122100	187724470	18780	18780	18780	18780	0
387	20231128	122000	187724470	18780	18780	18780	18780	0
388	20231128	121900	187724470	18780	18780	18780	18780	0
389	20231128	121800	187724470	18780	18780	18780	18780	0
390	20231128	121700	187724470	18780	18780	18780	18780	0
391	20231128	121600	187724470	18780	18780	18780	18780	0
392	20231128	121500	187724470	18780	18780	18780	18780	0
393	20231128	121400	187724470	18780	18780	18780	18780	0
394	20231128	121300	187724470	18780	18780	18780	18780	1
395	20231128	121200	187705690	18780	18780	18780	18780	0
396	20231128	121100	187705690	18780	18780	18780	18780	0
397	20231128	121000	187705690	18780	18780	18780	18780	0
398	20231128	120900	187705690	18780	18780	18780	18780	0
399	20231128	120800	187705690	18780	18790	18790	18780	2
400	20231128	120700	187668120	18790	18790	18790	18790	0
401	20231128	120600	187668120	18790	18790	18790	18790	1
402	20231128	120500	187649330	18780	18780	18780	18780	0
403	20231128	120400	187649330	18780	18780	18780	18780	0
404	20231128	120300	187649330	18780	18780	18780	18780	0
405	20231128	120200	187649330	18780	18770	18780	18770	7
406	20231128	120100	187517930	18770	18770	18770	18770	0
407	20231128	120000	187517930	18770	18760	18770	18760	63
408	20231128	115900	186335720	18760	18760	18760	18760	0
409	20231128	115800	186335720	18760	18760	18760	18760	0
410	20231128	115700	186335720	18760	18760	18760	18760	0
411	20231128	115600	186335720	18760	18760	18760	18760	0
412	20231128	115500	186335720	18760	18760	18760	18760	0
413	20231128	115400	186335720	18760	18760	18760	18760	96
414	20231128	115300	184534760	18760	18760	18760	18760	0
415	20231128	115200	184534760	18760	18760	18760	18760	0
416	20231128	115100	184534760	18760	18760	18760	18760	0
417	20231128	115000	184534760	18760	18760	18760	18760	0
418	20231128	114900	184534760	18760	18760	18760	18760	0
419	20231128	114800	184534760	18760	18760	18760	18760	0
420	20231128	114700	184534760	18760	18760	18760	18760	0
421	20231128	114600	184534760	18760	18760	18760	18760	0
422	20231128	114500	184534760	18760	18760	18760	18760	0
423	20231128	114400	184534760	18760	18760	18760	18760	0
424	20231128	114300	184534760	18760	18750	18760	18750	101
425	20231128	114200	182640270	18750	18750	18750	18750	40
426	20231128	114100	181890270	18740	18740	18740	18740	0
427	20231128	114000	181890270	18740	18740	18740	18740	2
428	20231128	113900	181852790	18740	18740	18740	18740	1
429	20231128	113800	181834050	18740	18740	18740	18740	0
430	20231128	113700	181834050	18740	18740	18740	18740	0
431	20231128	113600	181834050	18740	18740	18740	18740	0
432	20231128	113500	181834050	18740	18740	18740	18740	4
433	20231128	113400	181759090	18750	18750	18750	18750	0
434	20231128	113300	181759090	18750	18750	18750	18750	100
435	20231128	113200	179884090	18750	18750	18750	18750	16
436	20231128	113100	179584090	18730	18740	18740	18730	36
437	20231128	113000	178909730	18740	18740	18740	18740	0
438	20231128	112900	178909730	18740	18740	18740	18740	1
439	20231128	112800	178890990	18740	18740	18740	18740	1
440	20231128	112700	178872250	18730	18730	18730	18730	0
441	20231128	112600	178872250	18730	18730	18730	18730	0
442	20231128	112500	178872250	18730	18730	18730	18730	0
443	20231128	112400	178872250	18730	18730	18730	18730	0
444	20231128	112300	178872250	18730	18730	18730	18730	53
445	20231128	112200	177879560	18730	18730	18730	18730	0
446	20231128	112100	177879560	18730	18730	18730	18730	0
447	20231128	112000	177879560	18730	18730	18730	18730	0
448	20231128	111900	177879560	18730	18730	18730	18730	0
449	20231128	111800	177879560	18730	18730	18730	18730	0
450	20231128	111700	177879560	18730	18730	18730	18730	0
451	20231128	111600	177879560	18730	18730	18730	18730	0
452	20231128	111500	177879560	18730	18730	18730	18730	6
453	20231128	111400	177767180	18730	18730	18730	18730	0
454	20231128	111300	177767180	18730	18730	18730	18730	0
455	20231128	111200	177767180	18730	18730	18730	18730	0
456	20231128	111100	177767180	18730	18730	18730	18730	0
457	20231128	111000	177767180	18730	18730	18730	18730	0
458	20231128	110900	177767180	18730	18730	18730	18730	0
459	20231128	110800	177767180	18730	18730	18730	18730	0
460	20231128	110700	177767180	18730	18730	18730	18730	0
461	20231128	110600	177767180	18730	18730	18730	18730	5
462	20231128	110500	177673530	18750	18750	18750	18750	0
463	20231128	110400	177673530	18750	18750	18750	18750	1
464	20231128	110300	177654780	18740	18740	18740	18740	13
465	20231128	110200	177411160	18730	18730	18730	18730	1
466	20231128	110100	177392430	18720	18720	18720	18720	8
467	20231128	110000	177242670	18750	18750	18750	18750	0
468	20231128	105900	177242670	18750	18750	18750	18750	0
469	20231128	105800	177242670	18750	18750	18750	18750	0
470	20231128	105700	177242670	18750	18750	18750	18750	0
471	20231128	105600	177242670	18750	18750	18750	18750	0
472	20231128	105500	177242670	18750	18750	18750	18750	0
473	20231128	105400	177242670	18750	18750	18750	18750	0
474	20231128	105300	177242670	18750	18750	18750	18750	4
475	20231128	105200	177167670	18720	18720	18720	18720	0
476	20231128	105100	177167670	18720	18720	18720	18720	0
477	20231128	105000	177167670	18720	18720	18720	18720	0
478	20231128	104900	177167670	18720	18720	18720	18720	0
479	20231128	104800	177167670	18720	18720	18720	18720	0
480	20231128	104700	177167670	18720	18720	18720	18720	0
481	20231128	104600	177167670	18720	18720	18720	18720	0
482	20231128	104500	177167670	18720	18720	18720	18720	0
483	20231128	104400	177167670	18720	18720	18720	18720	0
484	20231128	104300	177167670	18720	18720	18720	18720	0
485	20231128	104200	177167670	18720	18720	18720	18720	110
486	20231128	104100	175108470	18720	18720	18720	18720	0
487	20231128	104000	175108470	18720	18720	18720	18720	233
488	20231128	103900	170746710	18770	18770	18770	18770	0
489	20231128	103800	170746710	18770	18770	18770	18770	0
490	20231128	103700	170746710	18770	18720	18770	18720	103
491	20231128	103600	168818500	18720	18720	18720	18720	0
492	20231128	103500	168818500	18720	18720	18720	18720	0
493	20231128	103400	168818500	18720	18720	18720	18720	490
494	20231128	103300	159645700	18720	18720	18720	18720	15
495	20231128	103200	159364900	18720	18720	18720	18720	0
496	20231128	103100	159364900	18720	18720	18720	18720	3
497	20231128	103000	159308740	18780	18720	18830	18700	448
498	20231128	102900	150928010	18690	18690	18690	18690	0
499	20231128	102800	150928010	18690	18800	18800	18690	2050
500	20231128	102700	112572290	18770	18740	18770	18740	20
501	20231128	102600	112197460	18740	18760	18760	18740	208
502	20231128	102500	108296980	18750	18790	18790	18750	1007
503	20231128	102400	89398960	18800	18800	18800	18800	0
504	20231128	102300	89398960	18800	18820	18820	18800	388
505	20231128	102200	82102080	18850	18850	18850	18850	11
506	20231128	102100	81894730	18820	18820	18820	18820	0
507	20231128	102000	81894730	18820	18820	18820	18820	0
508	20231128	101900	81894730	18820	18820	18820	18820	53
509	20231128	101800	80897270	18820	18830	18830	18820	30
510	20231128	101700	80332620	18830	18830	18830	18830	30
511	20231128	101600	79767720	18820	18820	18820	18820	0
512	20231128	101500	79767720	18820	18820	18820	18820	0
513	20231128	101400	79767720	18820	18820	18820	18820	0
514	20231128	101300	79767720	18820	18820	18820	18820	0
515	20231128	101200	79767720	18820	18820	18820	18820	0
516	20231128	101100	79767720	18820	18820	18820	18820	0
517	20231128	101000	79767720	18820	18820	18820	18820	0
518	20231128	100900	79767720	18820	18820	18820	18820	1
519	20231128	100800	79748900	18880	18880	18880	18880	0
520	20231128	100700	79748900	18880	18880	18880	18880	20
521	20231128	100600	79371300	18770	18780	18780	18770	67
522	20231128	100500	78113510	18770	18770	18770	18770	0
523	20231128	100400	78113510	18770	18810	18810	18770	73
524	20231128	100300	76742560	18820	18820	18820	18820	3
525	20231128	100200	76686100	18800	18800	18800	18800	6
526	20231128	100100	76573300	18800	18800	18800	18800	2
527	20231128	100000	76535700	18800	18800	18800	18780	249
528	20231128	095900	71857300	18800	18810	18810	18800	500
529	20231128	095800	62457290	18810	18800	18810	18800	21
530	20231128	095700	62062480	18810	18810	18810	18810	1
531	20231128	095600	62043670	18810	18810	18810	18810	33
532	20231128	095500	61422940	18820	18820	18820	18820	1
533	20231128	095400	61404120	18820	18820	18820	18820	5
534	20231128	095300	61310020	18820	18820	18820	18820	0
535	20231128	095200	61310020	18820	18820	18820	18820	0
536	20231128	095100	61310020	18820	18820	18820	18820	136
537	20231128	095000	58750500	18820	18820	18820	18820	0
538	20231128	094900	58750500	18820	18820	18820	18820	100
539	20231128	094800	56868500	18810	18810	18810	18810	50
540	20231128	094700	55928000	18810	18810	18810	18810	0
541	20231128	094600	55928000	18810	18830	18830	18810	31
542	20231128	094500	55344770	18830	18830	18840	18830	7
543	20231128	094400	55212950	18820	18820	18840	18810	633
544	20231128	094300	43301140	18820	18820	18820	18820	1
545	20231128	094200	43282320	18820	18820	18820	18820	2
546	20231128	094100	43244680	18820	18830	18830	18820	33
547	20231128	094000	42623570	18900	18900	18900	18900	0
548	20231128	093900	42623570	18900	18900	18900	18900	0
549	20231128	093800	42623570	18900	18840	18900	18840	5
550	20231128	093700	42529130	18840	18840	18840	18840	0
551	20231128	093600	42529130	18840	18830	18840	18820	15
552	20231128	093500	42246590	18850	18870	18910	18850	54
553	20231128	093400	41228520	18920	18870	18920	18870	2
554	20231128	093300	41190730	18850	18850	18850	18850	0
555	20231128	093200	41190730	18850	18850	18850	18850	0
556	20231128	093100	41190730	18850	18850	18850	18850	1
557	20231128	093000	41171880	18930	18930	18930	18930	0
558	20231128	092900	41171880	18930	18930	18930	18930	0
559	20231128	092800	41171880	18930	18870	18940	18850	6
560	20231128	092700	41058550	18850	18830	18850	18830	224
561	20231128	092600	36836170	19000	18890	19000	18890	4
562	20231128	092500	36760470	18830	18820	18830	18820	5
563	20231128	092400	36666330	18810	18880	18880	18810	35
564	20231128	092300	36005780	18900	18920	18920	18900	21
565	20231128	092200	35608860	18930	19000	19000	18930	265
566	20231128	092100	30590530	19010	19050	19050	19010	5
567	20231128	092000	30495380	18940	18870	18940	18870	125
568	20231128	091900	28127970	18870	18870	19070	18870	13
569	20231128	091800	27882460	18890	18890	18890	18890	0
570	20231128	091700	27882460	18890	18870	18890	18870	14
571	20231128	091600	27618120	18870	18870	18870	18870	3
572	20231128	091500	27561510	18870	18830	19100	18830	58
573	20231128	091400	26459700	18940	18900	18940	18810	353
574	20231128	091300	19817610	18940	18940	18940	18940	289
575	20231128	091200	14343950	18940	18940	18940	18940	0
576	20231128	091100	14343950	18940	18940	18940	18940	0
577	20231128	091000	14343950	18940	18940	18940	18940	0
578	20231128	090900	14343950	18940	18940	18940	18940	0
579	20231128	090800	14343950	18940	18820	18940	18820	42
580	20231128	090700	13553310	18820	18820	18820	18820	0
581	20231128	090600	13553310	18820	18820	18820	18820	56
582	20231128	090500	12499390	18820	18820	18820	18820	0
583	20231128	090400	12499390	18820	18820	18820	18820	20
584	20231128	090300	12122990	18800	18800	18800	18800	0
585	20231128	090200	12122990	18800	18800	18800	18800	0
586	20231128	090100	12122990	18800	18800	18800	18800	0
587	20231128	090000	12122990	18800	18940	18940	18800	643