KissMeData/005820/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184500	86046790	18710	18710	18710	18710	307
3	20231129	184400	86046790	18710	18710	18710	18710	0
4	20231129	184300	86046790	18710	18710	18710	18710	0
5	20231129	184200	86046790	18710	18710	18710	18710	0
6	20231129	184100	86046790	18710	18710	18710	18710	0
7	20231129	184000	86046790	18710	18710	18710	18710	0
8	20231129	183900	86046790	18710	18710	18710	18710	0
9	20231129	183800	86046790	18710	18710	18710	18710	0
10	20231129	183700	86046790	18710	18710	18710	18710	0
11	20231129	183600	86046790	18710	18710	18710	18710	0
12	20231129	183500	86046790	18710	18710	18710	18710	0
13	20231129	183400	86046790	18710	18710	18710	18710	0
14	20231129	183300	86046790	18710	18710	18710	18710	0
15	20231129	183200	86046790	18710	18710	18710	18710	0
16	20231129	183100	86046790	18710	18710	18710	18710	0
17	20231129	183000	86046790	18710	18710	18710	18710	0
18	20231129	182900	86046790	18710	18710	18710	18710	0
19	20231129	182800	86046790	18710	18710	18710	18710	0
20	20231129	182700	86046790	18710	18710	18710	18710	0
21	20231129	182600	86046790	18710	18710	18710	18710	0
22	20231129	182500	86046790	18710	18710	18710	18710	0
23	20231129	182400	86046790	18710	18710	18710	18710	0
24	20231129	182300	86046790	18710	18710	18710	18710	0
25	20231129	182200	86046790	18710	18710	18710	18710	0
26	20231129	182100	86046790	18710	18710	18710	18710	0
27	20231129	182000	86046790	18710	18710	18710	18710	0
28	20231129	181900	86046790	18710	18710	18710	18710	0
29	20231129	181800	86046790	18710	18710	18710	18710	0
30	20231129	181700	86046790	18710	18710	18710	18710	0
31	20231129	181600	86046790	18710	18710	18710	18710	0
32	20231129	181500	86046790	18710	18710	18710	18710	307
33	20231129	181400	86046790	18710	18710	18710	18710	0
34	20231129	181300	86046790	18710	18710	18710	18710	0
35	20231129	181200	86046790	18710	18710	18710	18710	0
36	20231129	181100	86046790	18710	18710	18710	18710	0
37	20231129	181000	86046790	18710	18710	18710	18710	0
38	20231129	180900	86046790	18710	18710	18710	18710	0
39	20231129	180800	86046790	18710	18710	18710	18710	0
40	20231129	180700	86046790	18710	18710	18710	18710	0
41	20231129	180600	86046790	18710	18710	18710	18710	0
42	20231129	180500	86046790	18710	18710	18710	18710	0
43	20231129	180400	86046790	18710	18710	18710	18710	0
44	20231129	180300	86046790	18710	18710	18710	18710	0
45	20231129	180200	86046790	18710	18710	18710	18710	0
46	20231129	180100	86046790	18710	18710	18710	18710	0
47	20231129	180000	86046790	18710	18710	18710	18710	0
48	20231129	175900	86046790	18710	18710	18710	18710	0
49	20231129	175800	86046790	18710	18710	18710	18710	0
50	20231129	175700	86046790	18710	18710	18710	18710	0
51	20231129	175600	86046790	18710	18710	18710	18710	0
52	20231129	175500	86046790	18710	18710	18710	18710	0
53	20231129	175400	86046790	18710	18710	18710	18710	0
54	20231129	175300	86046790	18710	18710	18710	18710	0
55	20231129	175200	86046790	18710	18710	18710	18710	0
56	20231129	175100	86046790	18710	18710	18710	18710	0
57	20231129	175000	86046790	18710	18710	18710	18710	0
58	20231129	174900	86046790	18710	18710	18710	18710	0
59	20231129	174800	86046790	18710	18710	18710	18710	0
60	20231129	174700	86046790	18710	18710	18710	18710	0
61	20231129	174600	86046790	18710	18710	18710	18710	0
62	20231129	174500	86046790	18710	18710	18710	18710	307
63	20231129	174400	86046790	18710	18710	18710	18710	0
64	20231129	174300	86046790	18710	18710	18710	18710	0
65	20231129	174200	86046790	18710	18710	18710	18710	0
66	20231129	174100	86046790	18710	18710	18710	18710	0
67	20231129	174000	86046790	18710	18710	18710	18710	0
68	20231129	173900	86046790	18710	18710	18710	18710	0
69	20231129	173800	86046790	18710	18710	18710	18710	0
70	20231129	173700	86046790	18710	18710	18710	18710	0
71	20231129	173600	86046790	18710	18710	18710	18710	0
72	20231129	173500	86046790	18710	18710	18710	18710	0
73	20231129	173400	86046790	18710	18710	18710	18710	0
74	20231129	173300	86046790	18710	18710	18710	18710	0
75	20231129	173200	86046790	18710	18710	18710	18710	0
76	20231129	173100	86046790	18710	18710	18710	18710	0
77	20231129	173000	86046790	18710	18710	18710	18710	0
78	20231129	172900	86046790	18710	18710	18710	18710	0
79	20231129	172800	86046790	18710	18710	18710	18710	0
80	20231129	172700	86046790	18710	18710	18710	18710	0
81	20231129	172600	86046790	18710	18710	18710	18710	0
82	20231129	172500	86046790	18710	18710	18710	18710	0
83	20231129	172400	86046790	18710	18710	18710	18710	0
84	20231129	172300	86046790	18710	18710	18710	18710	0
85	20231129	172200	86046790	18710	18710	18710	18710	0
86	20231129	172100	86046790	18710	18710	18710	18710	0
87	20231129	172000	86046790	18710	18710	18710	18710	0
88	20231129	171900	86046790	18710	18710	18710	18710	0
89	20231129	171800	86046790	18710	18710	18710	18710	0
90	20231129	171700	86046790	18710	18710	18710	18710	0
91	20231129	171600	86046790	18710	18710	18710	18710	0
92	20231129	171500	86046790	18710	18710	18710	18710	307
93	20231129	171400	86046790	18710	18710	18710	18710	0
94	20231129	171300	86046790	18710	18710	18710	18710	0
95	20231129	171200	86046790	18710	18710	18710	18710	0
96	20231129	171100	86046790	18710	18710	18710	18710	0
97	20231129	171000	86046790	18710	18710	18710	18710	0
98	20231129	170900	86046790	18710	18710	18710	18710	0
99	20231129	170800	86046790	18710	18710	18710	18710	0
100	20231129	170700	86046790	18710	18710	18710	18710	0
101	20231129	170600	86046790	18710	18710	18710	18710	0
102	20231129	170500	86046790	18710	18710	18710	18710	0
103	20231129	170400	86046790	18710	18710	18710	18710	0
104	20231129	170300	86046790	18710	18710	18710	18710	0
105	20231129	170200	86046790	18710	18710	18710	18710	0
106	20231129	170100	86046790	18710	18710	18710	18710	0
107	20231129	170000	86046790	18710	18710	18710	18710	0
108	20231129	165900	86046790	18710	18710	18710	18710	0
109	20231129	165800	86046790	18710	18710	18710	18710	0
110	20231129	165700	86046790	18710	18710	18710	18710	0
111	20231129	165600	86046790	18710	18710	18710	18710	0
112	20231129	165500	86046790	18710	18710	18710	18710	0
113	20231129	165400	86046790	18710	18710	18710	18710	0
114	20231129	165300	86046790	18710	18710	18710	18710	0
115	20231129	165200	86046790	18710	18710	18710	18710	0
116	20231129	165100	86046790	18710	18710	18710	18710	0
117	20231129	165000	86046790	18710	18710	18710	18710	0
118	20231129	164900	86046790	18710	18710	18710	18710	0
119	20231129	164800	86046790	18710	18710	18710	18710	0
120	20231129	164700	86046790	18710	18710	18710	18710	0
121	20231129	164600	86046790	18710	18710	18710	18710	0
122	20231129	164500	86046790	18710	18710	18710	18710	307
123	20231129	164400	86046790	18710	18710	18710	18710	0
124	20231129	164300	86046790	18710	18710	18710	18710	0
125	20231129	164200	86046790	18710	18710	18710	18710	0
126	20231129	164100	86046790	18710	18710	18710	18710	0
127	20231129	164000	86046790	18710	18710	18710	18710	0
128	20231129	163900	86046790	18710	18710	18710	18710	0
129	20231129	163800	86046790	18710	18710	18710	18710	0
130	20231129	163700	86046790	18710	18710	18710	18710	0
131	20231129	163600	86046790	18710	18710	18710	18710	0
132	20231129	163500	86046790	18710	18710	18710	18710	0
133	20231129	163400	86046790	18710	18710	18710	18710	0
134	20231129	163300	86046790	18710	18710	18710	18710	0
135	20231129	163200	86046790	18710	18710	18710	18710	0
136	20231129	163100	86046790	18710	18710	18710	18710	0
137	20231129	163000	86046790	18710	18710	18710	18710	0
138	20231129	162900	86046790	18710	18710	18710	18710	0
139	20231129	162800	86046790	18710	18710	18710	18710	0
140	20231129	162700	86046790	18710	18710	18710	18710	0
141	20231129	162600	86046790	18710	18710	18710	18710	0
142	20231129	162500	86046790	18710	18710	18710	18710	0
143	20231129	162400	86046790	18710	18710	18710	18710	0
144	20231129	162300	86046790	18710	18710	18710	18710	0
145	20231129	162200	86046790	18710	18710	18710	18710	0
146	20231129	162100	86046790	18710	18710	18710	18710	0
147	20231129	162000	86046790	18710	18710	18710	18710	0
148	20231129	161900	86046790	18710	18710	18710	18710	0
149	20231129	161800	86046790	18710	18710	18710	18710	0
150	20231129	161700	86046790	18710	18710	18710	18710	0
151	20231129	161600	86046790	18710	18710	18710	18710	0
152	20231129	161500	86046790	18710	18710	18710	18710	307
153	20231129	161400	86046790	18710	18710	18710	18710	0
154	20231129	161300	86046790	18710	18710	18710	18710	0
155	20231129	161200	86046790	18710	18710	18710	18710	0
156	20231129	161100	86046790	18710	18710	18710	18710	0
157	20231129	161000	86046790	18710	18710	18710	18710	0
158	20231129	160900	86046790	18710	18710	18710	18710	0
159	20231129	160800	86046790	18710	18710	18710	18710	0
160	20231129	160700	86046790	18710	18710	18710	18710	0
161	20231129	160600	86046790	18710	18710	18710	18710	0
162	20231129	160500	86046790	18710	18710	18710	18710	0
163	20231129	160400	86046790	18710	18710	18710	18710	0
164	20231129	160300	86046790	18710	18710	18710	18710	0
165	20231129	160200	86046790	18710	18710	18710	18710	0
166	20231129	160100	86046790	18710	18710	18710	18710	0
167	20231129	160000	86046790	18710	18710	18710	18710	0
168	20231129	155900	86046790	18710	18710	18710	18710	0
169	20231129	155800	86046790	18710	18710	18710	18710	0
170	20231129	155700	86046790	18710	18710	18710	18710	0
171	20231129	155600	86046790	18710	18710	18710	18710	0
172	20231129	155500	86046790	18710	18710	18710	18710	0
173	20231129	155400	86046790	18710	18710	18710	18710	0
174	20231129	155300	86046790	18710	18710	18710	18710	0
175	20231129	155200	86046790	18710	18710	18710	18710	0
176	20231129	155100	86046790	18710	18710	18710	18710	0
177	20231129	155000	86046790	18710	18710	18710	18710	0
178	20231129	154900	86046790	18710	18710	18710	18710	0
179	20231129	154800	86046790	18710	18710	18710	18710	0
180	20231129	154700	86046790	18710	18710	18710	18710	0
181	20231129	154600	86046790	18710	18710	18710	18710	0
182	20231129	154500	86046790	18710	18710	18710	18710	307
183	20231129	154400	86046790	18710	18710	18710	18710	0
184	20231129	154300	86046790	18710	18710	18710	18710	0
185	20231129	154200	86046790	18710	18710	18710	18710	0
186	20231129	154100	86046790	18710	18710	18710	18710	0
187	20231129	154000	86046790	18710	18710	18710	18710	0
188	20231129	153900	86046790	18710	18710	18710	18710	0
189	20231129	153800	86046790	18710	18710	18710	18710	0
190	20231129	153700	86046790	18710	18710	18710	18710	0
191	20231129	153600	86046790	18710	18710	18710	18710	0
192	20231129	153500	86046790	18710	18710	18710	18710	0
193	20231129	153400	86046790	18710	18710	18710	18710	0
194	20231129	153300	86046790	18710	18710	18710	18710	0
195	20231129	153200	86046790	18710	18710	18710	18710	0
196	20231129	153100	86046790	18710	18710	18710	18710	0
197	20231129	153000	86046790	18710	18710	18710	18710	307
198	20231129	152900	80302820	18670	18670	18670	18670	0
199	20231129	152800	80302820	18670	18670	18670	18670	0
200	20231129	152700	80302820	18670	18670	18670	18670	0
201	20231129	152600	80302820	18670	18670	18670	18670	0
202	20231129	152500	80302820	18670	18670	18670	18670	0
203	20231129	152400	80302820	18670	18670	18670	18670	0
204	20231129	152300	80302820	18670	18670	18670	18670	0
205	20231129	152200	80302820	18670	18670	18670	18670	0
206	20231129	152100	80302820	18670	18670	18670	18670	0
207	20231129	152000	80302820	18670	18670	18670	18670	0
208	20231129	151900	80302820	18670	18670	18670	18670	0
209	20231129	151800	80302820	18670	18670	18670	18670	0
210	20231129	151700	80302820	18670	18670	18670	18670	50
211	20231129	151600	79369320	18670	18670	18670	18670	0
212	20231129	151500	79369320	18670	18670	18670	18670	0
213	20231129	151400	79369320	18670	18670	18670	18670	1
214	20231129	151300	79350650	18660	18660	18660	18660	0
215	20231129	151200	79350650	18660	18660	18660	18660	0
216	20231129	151100	79350650	18660	18660	18660	18660	0
217	20231129	151000	79350650	18660	18660	18660	18660	0
218	20231129	150900	79350650	18660	18660	18660	18660	0
219	20231129	150800	79350650	18660	18660	18660	18660	1
220	20231129	150700	79331990	18660	18660	18660	18660	0
221	20231129	150600	79331990	18660	18660	18660	18660	0
222	20231129	150500	79331990	18660	18660	18660	18660	0
223	20231129	150400	79331990	18660	18660	18660	18660	0
224	20231129	150300	79331990	18660	18660	18660	18660	108
225	20231129	150200	77316710	18670	18670	18670	18670	0
226	20231129	150100	77316710	18670	18670	18670	18670	0
227	20231129	150000	77316710	18670	18670	18670	18670	0
228	20231129	145900	77316710	18670	18670	18670	18670	0
229	20231129	145800	77316710	18670	18670	18670	18670	0
230	20231129	145700	77316710	18670	18670	18670	18670	1
231	20231129	145600	77298040	18670	18670	18670	18670	0
232	20231129	145500	77298040	18670	18670	18670	18670	7
233	20231129	145400	77167350	18670	18670	18670	18670	0
234	20231129	145300	77167350	18670	18670	18670	18670	0
235	20231129	145200	77167350	18670	18670	18670	18670	1
236	20231129	145100	77148680	18660	18660	18660	18660	2
237	20231129	145000	77111360	18660	18660	18660	18660	19
238	20231129	144900	76756820	18660	18660	18660	18660	0
239	20231129	144800	76756820	18660	18660	18660	18660	0
240	20231129	144700	76756820	18660	18660	18660	18660	0
241	20231129	144600	76756820	18660	18660	18660	18660	0
242	20231129	144500	76756820	18660	18660	18660	18660	2
243	20231129	144400	76719500	18660	18660	18660	18660	0
244	20231129	144300	76719500	18660	18660	18660	18660	2
245	20231129	144200	76682180	18660	18660	18660	18660	0
246	20231129	144100	76682180	18660	18660	18660	18660	0
247	20231129	144000	76682180	18660	18660	18660	18660	0
248	20231129	143900	76682180	18660	18660	18660	18660	20
249	20231129	143800	76308980	18660	18660	18660	18660	0
250	20231129	143700	76308980	18660	18660	18660	18660	0
251	20231129	143600	76308980	18660	18660	18660	18660	0
252	20231129	143500	76308980	18660	18660	18660	18660	0
253	20231129	143400	76308980	18660	18660	18660	18660	0
254	20231129	143300	76308980	18660	18670	18670	18660	101
255	20231129	143200	74424300	18690	18690	18690	18690	0
256	20231129	143100	74424300	18690	18690	18690	18690	10
257	20231129	143000	74237400	18690	18690	18690	18690	26
258	20231129	142900	73751460	18670	18670	18670	18670	0
259	20231129	142800	73751460	18670	18670	18670	18670	0
260	20231129	142700	73751460	18670	18670	18670	18670	13
261	20231129	142600	73508750	18660	18660	18660	18660	0
262	20231129	142500	73508750	18660	18660	18660	18660	0
263	20231129	142400	73508750	18660	18660	18660	18660	41
264	20231129	142300	72743690	18690	18690	18690	18690	2
265	20231129	142200	72706310	18690	18690	18690	18690	10
266	20231129	142100	72519410	18690	18690	18690	18690	0
267	20231129	142000	72519410	18690	18690	18690	18690	0
268	20231129	141900	72519410	18690	18660	18690	18660	2
269	20231129	141800	72482060	18690	18690	18690	18690	0
270	20231129	141700	72482060	18690	18690	18690	18690	80
271	20231129	141600	70986860	18670	18670	18670	18670	0
272	20231129	141500	70986860	18670	18670	18670	18670	0
273	20231129	141400	70986860	18670	18670	18670	18670	1
274	20231129	141300	70968190	18670	18670	18670	18670	0
275	20231129	141200	70968190	18670	18670	18670	18670	0
276	20231129	141100	70968190	18670	18670	18670	18670	0
277	20231129	141000	70968190	18670	18670	18670	18670	10
278	20231129	140900	70781490	18690	18690	18690	18690	0
279	20231129	140800	70781490	18690	18690	18690	18690	0
280	20231129	140700	70781490	18690	18690	18690	18690	0
281	20231129	140600	70781490	18690	18690	18690	18690	30
282	20231129	140500	70220790	18690	18690	18690	18690	0
283	20231129	140400	70220790	18690	18690	18690	18690	20
284	20231129	140300	69846990	18690	18690	18690	18690	0
285	20231129	140200	69846990	18690	18690	18690	18690	26
286	20231129	140100	69361050	18680	18680	18680	18680	0
287	20231129	140000	69361050	18680	18680	18680	18680	0
288	20231129	135900	69361050	18680	18680	18680	18680	0
289	20231129	135800	69361050	18680	18680	18680	18680	10
290	20231129	135700	69174250	18680	18680	18680	18680	0
291	20231129	135600	69174250	18680	18680	18680	18680	0
292	20231129	135500	69174250	18680	18680	18680	18680	10
293	20231129	135400	68987450	18740	18740	18740	18740	0
294	20231129	135300	68987450	18740	18740	18740	18740	0
295	20231129	135200	68987450	18740	18740	18740	18740	0
296	20231129	135100	68987450	18740	18740	18740	18740	0
297	20231129	135000	68987450	18740	18740	18740	18740	0
298	20231129	134900	68987450	18740	18740	18740	18740	0
299	20231129	134800	68987450	18740	18740	18740	18740	0
300	20231129	134700	68987450	18740	18740	18740	18740	0
301	20231129	134600	68987450	18740	18740	18740	18740	0
302	20231129	134500	68987450	18740	18740	18740	18740	0
303	20231129	134400	68987450	18740	18740	18740	18740	0
304	20231129	134300	68987450	18740	18740	18740	18740	0
305	20231129	134200	68987450	18740	18740	18740	18740	0
306	20231129	134100	68987450	18740	18740	18740	18740	0
307	20231129	134000	68987450	18740	18740	18740	18740	0
308	20231129	133900	68987450	18740	18740	18740	18740	0
309	20231129	133800	68987450	18740	18740	18740	18740	0
310	20231129	133700	68987450	18740	18740	18740	18740	0
311	20231129	133600	68987450	18740	18740	18740	18740	0
312	20231129	133500	68987450	18740	18740	18740	18740	0
313	20231129	133400	68987450	18740	18690	18740	18690	26
314	20231129	133300	68500570	18680	18680	18680	18680	0
315	20231129	133200	68500570	18680	18680	18680	18680	0
316	20231129	133100	68500570	18680	18680	18680	18680	0
317	20231129	133000	68500570	18680	18680	18680	18680	0
318	20231129	132900	68500570	18680	18680	18680	18680	0
319	20231129	132800	68500570	18680	18680	18680	18680	0
320	20231129	132700	68500570	18680	18680	18680	18680	0
321	20231129	132600	68500570	18680	18680	18680	18680	0
322	20231129	132500	68500570	18680	18680	18680	18680	0
323	20231129	132400	68500570	18680	18680	18680	18680	100
324	20231129	132300	66632570	18690	18690	18690	18690	0
325	20231129	132200	66632570	18690	18660	18690	18660	2
326	20231129	132100	66595220	18660	18660	18660	18660	0
327	20231129	132000	66595220	18660	18660	18660	18660	0
328	20231129	131900	66595220	18660	18660	18660	18660	100
329	20231129	131800	64729220	18660	18670	18670	18660	28
330	20231129	131700	64206520	18700	18700	18700	18700	0
331	20231129	131600	64206520	18700	18700	18700	18700	0
332	20231129	131500	64206520	18700	18700	18700	18700	0
333	20231129	131400	64206520	18700	18700	18700	18700	0
334	20231129	131300	64206520	18700	18670	18700	18670	2
335	20231129	131200	64169150	18670	18670	18670	18670	10
336	20231129	131100	63982450	18690	18690	18690	18690	0
337	20231129	131000	63982450	18690	18690	18690	18690	33
338	20231129	130900	63365680	18740	18740	18740	18740	0
339	20231129	130800	63365680	18740	18740	18740	18740	0
340	20231129	130700	63365680	18740	18740	18740	18740	0
341	20231129	130600	63365680	18740	18660	18740	18660	34
342	20231129	130500	62730530	18670	18670	18670	18670	0
343	20231129	130400	62730530	18670	18670	18670	18670	30
344	20231129	130300	62170430	18680	18680	18680	18680	0
345	20231129	130200	62170430	18680	18680	18680	18680	0
346	20231129	130100	62170430	18680	18680	18680	18680	0
347	20231129	130000	62170430	18680	18680	18680	18680	0
348	20231129	125900	62170430	18680	18680	18680	18680	0
349	20231129	125800	62170430	18680	18680	18680	18680	0
350	20231129	125700	62170430	18680	18680	18680	18680	0
351	20231129	125600	62170430	18680	18680	18680	18680	1
352	20231129	125500	62151750	18690	18690	18690	18690	0
353	20231129	125400	62151750	18690	18690	18690	18690	1
354	20231129	125300	62133060	18740	18740	18740	18740	0
355	20231129	125200	62133060	18740	18740	18740	18740	0
356	20231129	125100	62133060	18740	18690	18740	18690	8
357	20231129	125000	61983340	18660	18660	18660	18660	0
358	20231129	124900	61983340	18660	18660	18660	18660	0
359	20231129	124800	61983340	18660	18660	18660	18660	0
360	20231129	124700	61983340	18660	18660	18660	18660	0
361	20231129	124600	61983340	18660	18670	18670	18660	99
362	20231129	124500	60135510	18700	18700	18700	18700	7
363	20231129	124400	60004610	18700	18700	18700	18700	0
364	20231129	124300	60004610	18700	18700	18700	18700	0
365	20231129	124200	60004610	18700	18700	18700	18700	0
366	20231129	124100	60004610	18700	18700	18700	18700	1
367	20231129	124000	59985910	18750	18750	18750	18750	0
368	20231129	123900	59985910	18750	18750	18750	18750	0
369	20231129	123800	59985910	18750	18700	18750	18700	27
370	20231129	123700	59480010	18700	18700	18700	18700	1
371	20231129	123600	59461310	18700	18700	18700	18700	0
372	20231129	123500	59461310	18700	18700	18700	18700	0
373	20231129	123400	59461310	18700	18700	18700	18700	0
374	20231129	123300	59461310	18700	18700	18700	18700	0
375	20231129	123200	59461310	18700	18700	18700	18700	1
376	20231129	123100	59442610	18670	18670	18670	18670	1
377	20231129	123000	59423940	18670	18670	18670	18670	0
378	20231129	122900	59423940	18670	18700	18700	18670	5
379	20231129	122800	59330560	18700	18700	18700	18700	0
380	20231129	122700	59330560	18700	18700	18700	18700	0
381	20231129	122600	59330560	18700	18700	18700	18700	0
382	20231129	122500	59330560	18700	18700	18700	18700	1
383	20231129	122400	59311860	18700	18700	18700	18700	0
384	20231129	122300	59311860	18700	18700	18700	18700	0
385	20231129	122200	59311860	18700	18700	18700	18700	0
386	20231129	122100	59311860	18700	18700	18700	18700	0
387	20231129	122000	59311860	18700	18700	18700	18700	0
388	20231129	121900	59311860	18700	18700	18700	18700	0
389	20231129	121800	59311860	18700	18700	18700	18700	0
390	20231129	121700	59311860	18700	18700	18700	18700	0
391	20231129	121600	59311860	18700	18700	18700	18700	0
392	20231129	121500	59311860	18700	18700	18700	18700	0
393	20231129	121400	59311860	18700	18700	18700	18700	0
394	20231129	121300	59311860	18700	18700	18700	18700	0
395	20231129	121200	59311860	18700	18700	18700	18700	0
396	20231129	121100	59311860	18700	18700	18700	18700	0
397	20231129	121000	59311860	18700	18680	18700	18680	27
398	20231129	120900	58807130	18670	18670	18670	18670	0
399	20231129	120800	58807130	18670	18670	18670	18670	0
400	20231129	120700	58807130	18670	18670	18670	18670	0
401	20231129	120600	58807130	18670	18670	18670	18670	5
402	20231129	120500	58713780	18670	18670	18670	18670	0
403	20231129	120400	58713780	18670	18670	18670	18670	0
404	20231129	120300	58713780	18670	18670	18670	18670	0
405	20231129	120200	58713780	18670	18670	18670	18670	0
406	20231129	120100	58713780	18670	18670	18670	18670	0
407	20231129	120000	58713780	18670	18670	18670	18670	0
408	20231129	115900	58713780	18670	18670	18670	18670	0
409	20231129	115800	58713780	18670	18670	18670	18670	0
410	20231129	115700	58713780	18670	18670	18670	18670	0
411	20231129	115600	58713780	18670	18670	18670	18670	6
412	20231129	115500	58601760	18700	18700	18700	18700	0
413	20231129	115400	58601760	18700	18700	18700	18700	0
414	20231129	115300	58601760	18700	18700	18700	18700	0
415	20231129	115200	58601760	18700	18700	18700	18700	0
416	20231129	115100	58601760	18700	18700	18700	18700	0
417	20231129	115000	58601760	18700	18700	18700	18700	0
418	20231129	114900	58601760	18700	18700	18700	18700	0
419	20231129	114800	58601760	18700	18700	18700	18700	0
420	20231129	114700	58601760	18700	18700	18700	18700	0
421	20231129	114600	58601760	18700	18700	18700	18700	2
422	20231129	114500	58564360	18700	18700	18700	18700	0
423	20231129	114400	58564360	18700	18700	18700	18700	3
424	20231129	114300	58508260	18700	18700	18700	18700	0
425	20231129	114200	58508260	18700	18700	18700	18700	27
426	20231129	114100	58003360	18700	18700	18700	18700	0
427	20231129	114000	58003360	18700	18700	18700	18700	0
428	20231129	113900	58003360	18700	18700	18700	18700	0
429	20231129	113800	58003360	18700	18700	18700	18700	0
430	20231129	113700	58003360	18700	18700	18700	18700	0
431	20231129	113600	58003360	18700	18700	18700	18700	0
432	20231129	113500	58003360	18700	18700	18700	18700	0
433	20231129	113400	58003360	18700	18700	18700	18700	0
434	20231129	113300	58003360	18700	18700	18700	18700	0
435	20231129	113200	58003360	18700	18700	18700	18700	0
436	20231129	113100	58003360	18700	18700	18700	18700	4
437	20231129	113000	57928560	18700	18700	18700	18700	0
438	20231129	112900	57928560	18700	18700	18700	18700	0
439	20231129	112800	57928560	18700	18700	18700	18700	30
440	20231129	112700	57367560	18670	18670	18670	18670	0
441	20231129	112600	57367560	18670	18670	18670	18670	0
442	20231129	112500	57367560	18670	18670	18670	18670	0
443	20231129	112400	57367560	18670	18670	18670	18670	0
444	20231129	112300	57367560	18670	18670	18670	18670	0
445	20231129	112200	57367560	18670	18670	18670	18670	0
446	20231129	112100	57367560	18670	18670	18670	18670	0
447	20231129	112000	57367560	18670	18670	18670	18670	0
448	20231129	111900	57367560	18670	18670	18670	18670	1
449	20231129	111800	57348890	18750	18750	18750	18750	0
450	20231129	111700	57348890	18750	18750	18750	18750	0
451	20231129	111600	57348890	18750	18750	18750	18750	0
452	20231129	111500	57348890	18750	18750	18750	18750	0
453	20231129	111400	57348890	18750	18670	18750	18670	27
454	20231129	111300	56842720	18750	18750	18750	18750	0
455	20231129	111200	56842720	18750	18750	18750	18750	0
456	20231129	111100	56842720	18750	18750	18750	18750	0
457	20231129	111000	56842720	18750	18750	18750	18750	0
458	20231129	110900	56842720	18750	18750	18750	18750	0
459	20231129	110800	56842720	18750	18670	18750	18670	5
460	20231129	110700	56749050	18640	18640	18640	18640	56
461	20231129	110600	55705210	18640	18660	18660	18640	100
462	20231129	110500	53839310	18690	18690	18690	18690	1
463	20231129	110400	53820620	18750	18690	18750	18690	16
464	20231129	110300	53521520	18690	18690	18690	18690	11
465	20231129	110200	53315930	18690	18690	18690	18690	0
466	20231129	110100	53315930	18690	18690	18690	18690	0
467	20231129	110000	53315930	18690	18690	18690	18690	0
468	20231129	105900	53315930	18690	18690	18690	18690	0
469	20231129	105800	53315930	18690	18690	18690	18690	1
470	20231129	105700	53297240	18710	18710	18710	18710	0
471	20231129	105600	53297240	18710	18710	18710	18710	0
472	20231129	105500	53297240	18710	18710	18710	18710	0
473	20231129	105400	53297240	18710	18690	18710	18690	9
474	20231129	105300	53128870	18690	18690	18690	18690	0
475	20231129	105200	53128870	18690	18690	18690	18690	1
476	20231129	105100	53110180	18710	18710	18710	18710	0
477	20231129	105000	53110180	18710	18710	18710	18710	0
478	20231129	104900	53110180	18710	18710	18710	18710	0
479	20231129	104800	53110180	18710	18710	18710	18710	0
480	20231129	104700	53110180	18710	18710	18710	18710	0
481	20231129	104600	53110180	18710	18690	18710	18690	27
482	20231129	104500	52605110	18700	18700	18700	18700	0
483	20231129	104400	52605110	18700	18700	18700	18700	0
484	20231129	104300	52605110	18700	18700	18700	18700	0
485	20231129	104200	52605110	18700	18700	18700	18700	0
486	20231129	104100	52605110	18700	18700	18700	18700	0
487	20231129	104000	52605110	18700	18700	18700	18700	0
488	20231129	103900	52605110	18700	18690	18700	18690	200
489	20231129	103800	48865460	18660	18660	18660	18660	0
490	20231129	103700	48865460	18660	18660	18660	18660	1
491	20231129	103600	48846800	18690	18690	18690	18690	1
492	20231129	103500	48828110	18690	18690	18690	18690	0
493	20231129	103400	48828110	18690	18690	18690	18690	0
494	20231129	103300	48828110	18690	18690	18690	18690	0
495	20231129	103200	48828110	18690	18690	18690	18690	1
496	20231129	103100	48809420	18690	18690	18690	18690	0
497	20231129	103000	48809420	18690	18690	18690	18690	0
498	20231129	102900	48809420	18690	18690	18690	18690	0
499	20231129	102800	48809420	18690	18690	18690	18690	0
500	20231129	102700	48809420	18690	18690	18690	18690	10
501	20231129	102600	48622520	18690	18690	18690	18690	1
502	20231129	102500	48603830	18700	18700	18700	18700	0
503	20231129	102400	48603830	18700	18700	18700	18700	0
504	20231129	102300	48603830	18700	18700	18700	18700	0
505	20231129	102200	48603830	18700	18690	18700	18690	10
506	20231129	102100	48416840	18700	18700	18700	18700	0
507	20231129	102000	48416840	18700	18690	18700	18690	2
508	20231129	101900	48379450	18700	18690	18700	18690	10
509	20231129	101800	48192460	18700	18660	18700	18660	44
510	20231129	101700	47370890	18660	18660	18660	18660	0
511	20231129	101600	47370890	18660	18660	18660	18660	6
512	20231129	101500	47258930	18640	18640	18640	18640	0
513	20231129	101400	47258930	18640	18640	18640	18640	0
514	20231129	101300	47258930	18640	18650	18650	18640	226
515	20231129	101200	43046220	18640	18640	18640	18640	0
516	20231129	101100	43046220	18640	18640	18640	18640	0
517	20231129	101000	43046220	18640	18640	18640	18640	34
518	20231129	100900	42412460	18640	18640	18640	18640	0
519	20231129	100800	42412460	18640	18670	18670	18640	40
520	20231129	100700	41666560	18670	18670	18670	18670	0
521	20231129	100600	41666560	18670	18670	18670	18670	3
522	20231129	100500	41610550	18670	18670	18670	18670	0
523	20231129	100400	41610550	18670	18670	18670	18670	0
524	20231129	100300	41610550	18670	18670	18670	18670	0
525	20231129	100200	41610550	18670	18670	18670	18670	1
526	20231129	100100	41591880	18700	18700	18700	18700	1
527	20231129	100000	41573180	18700	18700	18700	18700	0
528	20231129	095900	41573180	18700	18700	18700	18700	0
529	20231129	095800	41573180	18700	18700	18700	18700	3
530	20231129	095700	41517080	18700	18700	18700	18700	13
531	20231129	095600	41273980	18700	18700	18700	18700	36
532	20231129	095500	40600780	18690	18690	18690	18690	4
533	20231129	095400	40526020	18690	18690	18690	18690	2
534	20231129	095300	40488640	18690	18690	18690	18690	0
535	20231129	095200	40488640	18690	18690	18690	18690	0
536	20231129	095100	40488640	18690	18680	18690	18680	113
537	20231129	095000	38377040	18690	18690	18690	18690	0
538	20231129	094900	38377040	18690	18690	18690	18690	0
539	20231129	094800	38377040	18690	18690	18690	18690	0
540	20231129	094700	38377040	18690	18690	18690	18690	12
541	20231129	094600	38152760	18690	18690	18690	18690	5
542	20231129	094500	38059310	18670	18670	18670	18670	0
543	20231129	094400	38059310	18670	18670	18670	18670	2
544	20231129	094300	38021970	18640	18640	18640	18640	0
545	20231129	094200	38021970	18640	18640	18640	18640	0
546	20231129	094100	38021970	18640	18640	18640	18640	22
547	20231129	094000	37611890	18640	18640	18640	18640	0
548	20231129	093900	37611890	18640	18640	18640	18640	100
549	20231129	093800	35747890	18640	18640	18640	18640	0
550	20231129	093700	35747890	18640	18640	18640	18640	5
551	20231129	093600	35654690	18630	18630	18630	18630	101
552	20231129	093500	33773060	18600	18600	18600	18600	0
553	20231129	093400	33773060	18600	18600	18600	18600	0
554	20231129	093300	33773060	18600	18600	18600	18600	0
555	20231129	093200	33773060	18600	18600	18600	18600	0
556	20231129	093100	33773060	18600	18600	18600	18600	0
557	20231129	093000	33773060	18600	18600	18600	18600	30
558	20231129	092900	33215060	18600	18600	18600	18600	100
559	20231129	092800	31355060	18590	18590	18590	18590	1
560	20231129	092700	31336470	18590	18590	18590	18590	0
561	20231129	092600	31336470	18590	18560	18590	18560	170
562	20231129	092500	28181220	18560	18560	18560	18560	0
563	20231129	092400	28181220	18560	18590	18590	18560	6
564	20231129	092300	28069800	18560	18570	18570	18560	10
565	20231129	092200	27884130	18570	18570	18570	18570	5
566	20231129	092100	27791280	18570	18570	18570	18570	18
567	20231129	092000	27457020	18560	18560	18560	18550	75
568	20231129	091900	26065200	18560	18590	18590	18560	6
569	20231129	091800	25953780	18550	18580	18580	18550	12
570	20231129	091700	25730880	18550	18610	18610	18550	619
571	20231129	091600	14216780	18650	18650	18650	18650	0
572	20231129	091500	14216780	18650	18610	18650	18610	11
573	20231129	091400	14011740	18610	18670	18700	18610	184
574	20231129	091300	10578440	18720	18720	18720	18720	0
575	20231129	091200	10578440	18720	18720	18720	18720	3
576	20231129	091100	10522280	18680	18680	18680	18680	100
577	20231129	091000	8654280	18690	18710	18710	18690	44
578	20231129	090900	7831780	18710	18710	18710	18710	2
579	20231129	090800	7794360	18720	18720	18720	18720	0
580	20231129	090700	7794360	18720	18720	18720	18720	0
581	20231129	090600	7794360	18720	18750	18750	18720	111
582	20231129	090500	5716200	18750	18750	18750	18750	0
583	20231129	090400	5716200	18750	18750	18750	18750	0
584	20231129	090300	5716200	18750	18750	18750	18750	100
585	20231129	090200	3841200	18750	18750	18750	18750	0
586	20231129	090100	3841200	18750	18750	18750	18750	0
587	20231129	090000	3841200	18750	18750	18750	18720	205