KissMeData/011760/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	185500	353219780	18670	18670	18670	18670	396
3	20231128	185400	353219780	18670	18670	18670	18670	0
4	20231128	185300	353219780	18670	18670	18670	18670	0
5	20231128	185200	353219780	18670	18670	18670	18670	0
6	20231128	185100	353219780	18670	18670	18670	18670	0
7	20231128	185000	353219780	18670	18670	18670	18670	0
8	20231128	184900	353219780	18670	18670	18670	18670	0
9	20231128	184800	353219780	18670	18670	18670	18670	0
10	20231128	184700	353219780	18670	18670	18670	18670	0
11	20231128	184600	353219780	18670	18670	18670	18670	0
12	20231128	184500	353219780	18670	18670	18670	18670	0
13	20231128	184400	353219780	18670	18670	18670	18670	0
14	20231128	184300	353219780	18670	18670	18670	18670	0
15	20231128	184200	353219780	18670	18670	18670	18670	0
16	20231128	184100	353219780	18670	18670	18670	18670	0
17	20231128	184000	353219780	18670	18670	18670	18670	0
18	20231128	183900	353219780	18670	18670	18670	18670	0
19	20231128	183800	353219780	18670	18670	18670	18670	0
20	20231128	183700	353219780	18670	18670	18670	18670	0
21	20231128	183600	353219780	18670	18670	18670	18670	0
22	20231128	183500	353219780	18670	18670	18670	18670	0
23	20231128	183400	353219780	18670	18670	18670	18670	0
24	20231128	183300	353219780	18670	18670	18670	18670	0
25	20231128	183200	353219780	18670	18670	18670	18670	0
26	20231128	183100	353219780	18670	18670	18670	18670	0
27	20231128	183000	353219780	18670	18670	18670	18670	0
28	20231128	182900	353219780	18670	18670	18670	18670	0
29	20231128	182800	353219780	18670	18670	18670	18670	0
30	20231128	182700	353219780	18670	18670	18670	18670	0
31	20231128	182600	353219780	18670	18670	18670	18670	0
32	20231128	182500	353219780	18670	18670	18670	18670	396
33	20231128	182400	353219780	18670	18670	18670	18670	0
34	20231128	182300	353219780	18670	18670	18670	18670	0
35	20231128	182200	353219780	18670	18670	18670	18670	0
36	20231128	182100	353219780	18670	18670	18670	18670	0
37	20231128	182000	353219780	18670	18670	18670	18670	0
38	20231128	181900	353219780	18670	18670	18670	18670	0
39	20231128	181800	353219780	18670	18670	18670	18670	0
40	20231128	181700	353219780	18670	18670	18670	18670	0
41	20231128	181600	353219780	18670	18670	18670	18670	0
42	20231128	181500	353219780	18670	18670	18670	18670	0
43	20231128	181400	353219780	18670	18670	18670	18670	0
44	20231128	181300	353219780	18670	18670	18670	18670	0
45	20231128	181200	353219780	18670	18670	18670	18670	0
46	20231128	181100	353219780	18670	18670	18670	18670	0
47	20231128	181000	353219780	18670	18670	18670	18670	0
48	20231128	180900	353219780	18670	18670	18670	18670	0
49	20231128	180800	353219780	18670	18670	18670	18670	0
50	20231128	180700	353219780	18670	18670	18670	18670	0
51	20231128	180600	353219780	18670	18670	18670	18670	0
52	20231128	180500	353219780	18670	18670	18670	18670	0
53	20231128	180400	353219780	18670	18670	18670	18670	0
54	20231128	180300	353219780	18670	18670	18670	18670	0
55	20231128	180200	353219780	18670	18670	18670	18670	0
56	20231128	180100	353219780	18670	18670	18670	18670	0
57	20231128	180000	353219780	18670	18670	18670	18670	0
58	20231128	175900	353219780	18670	18670	18670	18670	0
59	20231128	175800	353219780	18670	18670	18670	18670	0
60	20231128	175700	353219780	18670	18670	18670	18670	0
61	20231128	175600	353219780	18670	18670	18670	18670	0
62	20231128	175500	353219780	18670	18670	18670	18670	396
63	20231128	175400	353219780	18670	18670	18670	18670	0
64	20231128	175300	353219780	18670	18670	18670	18670	0
65	20231128	175200	353219780	18670	18670	18670	18670	0
66	20231128	175100	353219780	18670	18670	18670	18670	0
67	20231128	175000	353219780	18670	18670	18670	18670	0
68	20231128	174900	353219780	18670	18670	18670	18670	0
69	20231128	174800	353219780	18670	18670	18670	18670	0
70	20231128	174700	353219780	18670	18670	18670	18670	0
71	20231128	174600	353219780	18670	18670	18670	18670	0
72	20231128	174500	353219780	18670	18670	18670	18670	0
73	20231128	174400	353219780	18670	18670	18670	18670	0
74	20231128	174300	353219780	18670	18670	18670	18670	0
75	20231128	174200	353219780	18670	18670	18670	18670	0
76	20231128	174100	353219780	18670	18670	18670	18670	0
77	20231128	174000	353219780	18670	18670	18670	18670	0
78	20231128	173900	353219780	18670	18670	18670	18670	0
79	20231128	173800	353219780	18670	18670	18670	18670	0
80	20231128	173700	353219780	18670	18670	18670	18670	0
81	20231128	173600	353219780	18670	18670	18670	18670	0
82	20231128	173500	353219780	18670	18670	18670	18670	0
83	20231128	173400	353219780	18670	18670	18670	18670	0
84	20231128	173300	353219780	18670	18670	18670	18670	0
85	20231128	173200	353219780	18670	18670	18670	18670	0
86	20231128	173100	353219780	18670	18670	18670	18670	0
87	20231128	173000	353219780	18670	18670	18670	18670	0
88	20231128	172900	353219780	18670	18670	18670	18670	0
89	20231128	172800	353219780	18670	18670	18670	18670	0
90	20231128	172700	353219780	18670	18670	18670	18670	0
91	20231128	172600	353219780	18670	18670	18670	18670	0
92	20231128	172500	353219780	18670	18670	18670	18670	396
93	20231128	172400	353219780	18670	18670	18670	18670	0
94	20231128	172300	353219780	18670	18670	18670	18670	0
95	20231128	172200	353219780	18670	18670	18670	18670	0
96	20231128	172100	353219780	18670	18670	18670	18670	0
97	20231128	172000	353219780	18670	18670	18670	18670	0
98	20231128	171900	353219780	18670	18670	18670	18670	0
99	20231128	171800	353219780	18670	18670	18670	18670	0
100	20231128	171700	353219780	18670	18670	18670	18670	0
101	20231128	171600	353219780	18670	18670	18670	18670	0
102	20231128	171500	353219780	18670	18670	18670	18670	0
103	20231128	171400	353219780	18670	18670	18670	18670	0
104	20231128	171300	353219780	18670	18670	18670	18670	0
105	20231128	171200	353219780	18670	18670	18670	18670	0
106	20231128	171100	353219780	18670	18670	18670	18670	0
107	20231128	171000	353219780	18670	18670	18670	18670	0
108	20231128	170900	353219780	18670	18670	18670	18670	0
109	20231128	170800	353219780	18670	18670	18670	18670	0
110	20231128	170700	353219780	18670	18670	18670	18670	0
111	20231128	170600	353219780	18670	18670	18670	18670	0
112	20231128	170500	353219780	18670	18670	18670	18670	0
113	20231128	170400	353219780	18670	18670	18670	18670	0
114	20231128	170300	353219780	18670	18670	18670	18670	0
115	20231128	170200	353219780	18670	18670	18670	18670	0
116	20231128	170100	353219780	18670	18670	18670	18670	0
117	20231128	170000	353219780	18670	18670	18670	18670	0
118	20231128	165900	353219780	18670	18670	18670	18670	0
119	20231128	165800	353219780	18670	18670	18670	18670	0
120	20231128	165700	353219780	18670	18670	18670	18670	0
121	20231128	165600	353219780	18670	18670	18670	18670	0
122	20231128	165500	353219780	18670	18670	18670	18670	396
123	20231128	165400	353219780	18670	18670	18670	18670	0
124	20231128	165300	353219780	18670	18670	18670	18670	0
125	20231128	165200	353219780	18670	18670	18670	18670	0
126	20231128	165100	353219780	18670	18670	18670	18670	0
127	20231128	165000	353219780	18670	18670	18670	18670	0
128	20231128	164900	353219780	18670	18670	18670	18670	0
129	20231128	164800	353219780	18670	18670	18670	18670	0
130	20231128	164700	353219780	18670	18670	18670	18670	0
131	20231128	164600	353219780	18670	18670	18670	18670	0
132	20231128	164500	353219780	18670	18670	18670	18670	0
133	20231128	164400	353219780	18670	18670	18670	18670	0
134	20231128	164300	353219780	18670	18670	18670	18670	0
135	20231128	164200	353219780	18670	18670	18670	18670	0
136	20231128	164100	353219780	18670	18670	18670	18670	0
137	20231128	164000	353219780	18670	18670	18670	18670	0
138	20231128	163900	353219780	18670	18670	18670	18670	0
139	20231128	163800	353219780	18670	18670	18670	18670	0
140	20231128	163700	353219780	18670	18670	18670	18670	0
141	20231128	163600	353219780	18670	18670	18670	18670	0
142	20231128	163500	353219780	18670	18670	18670	18670	0
143	20231128	163400	353219780	18670	18670	18670	18670	0
144	20231128	163300	353219780	18670	18670	18670	18670	0
145	20231128	163200	353219780	18670	18670	18670	18670	0
146	20231128	163100	353219780	18670	18670	18670	18670	0
147	20231128	163000	353219780	18670	18670	18670	18670	0
148	20231128	162900	353219780	18670	18670	18670	18670	0
149	20231128	162800	353219780	18670	18670	18670	18670	0
150	20231128	162700	353219780	18670	18670	18670	18670	0
151	20231128	162600	353219780	18670	18670	18670	18670	0
152	20231128	162500	353219780	18670	18670	18670	18670	396
153	20231128	162400	353219780	18670	18670	18670	18670	0
154	20231128	162300	353219780	18670	18670	18670	18670	0
155	20231128	162200	353219780	18670	18670	18670	18670	0
156	20231128	162100	353219780	18670	18670	18670	18670	0
157	20231128	162000	353219780	18670	18670	18670	18670	0
158	20231128	161900	353219780	18670	18670	18670	18670	0
159	20231128	161800	353219780	18670	18670	18670	18670	0
160	20231128	161700	353219780	18670	18670	18670	18670	0
161	20231128	161600	353219780	18670	18670	18670	18670	0
162	20231128	161500	353219780	18670	18670	18670	18670	0
163	20231128	161400	353219780	18670	18670	18670	18670	0
164	20231128	161300	353219780	18670	18670	18670	18670	0
165	20231128	161200	353219780	18670	18670	18670	18670	0
166	20231128	161100	353219780	18670	18670	18670	18670	0
167	20231128	161000	353219780	18670	18670	18670	18670	0
168	20231128	160900	353219780	18670	18670	18670	18670	0
169	20231128	160800	353219780	18670	18670	18670	18670	0
170	20231128	160700	353219780	18670	18670	18670	18670	0
171	20231128	160600	353219780	18670	18670	18670	18670	0
172	20231128	160500	353219780	18670	18670	18670	18670	0
173	20231128	160400	353219780	18670	18670	18670	18670	0
174	20231128	160300	353219780	18670	18670	18670	18670	0
175	20231128	160200	353219780	18670	18670	18670	18670	0
176	20231128	160100	353219780	18670	18670	18670	18670	0
177	20231128	160000	353219780	18670	18670	18670	18670	0
178	20231128	155900	353219780	18670	18670	18670	18670	0
179	20231128	155800	353219780	18670	18670	18670	18670	0
180	20231128	155700	353219780	18670	18670	18670	18670	0
181	20231128	155600	353219780	18670	18670	18670	18670	0
182	20231128	155500	353219780	18670	18670	18670	18670	396
183	20231128	155400	353219780	18670	18670	18670	18670	0
184	20231128	155300	353219780	18670	18670	18670	18670	0
185	20231128	155200	353219780	18670	18670	18670	18670	0
186	20231128	155100	353219780	18670	18670	18670	18670	0
187	20231128	155000	353219780	18670	18670	18670	18670	0
188	20231128	154900	353219780	18670	18670	18670	18670	0
189	20231128	154800	353219780	18670	18670	18670	18670	0
190	20231128	154700	353219780	18670	18670	18670	18670	0
191	20231128	154600	353219780	18670	18670	18670	18670	0
192	20231128	154500	353219780	18670	18670	18670	18670	0
193	20231128	154400	353219780	18670	18670	18670	18670	0
194	20231128	154300	353219780	18670	18670	18670	18670	0
195	20231128	154200	353219780	18670	18670	18670	18670	0
196	20231128	154100	353219780	18670	18670	18670	18670	0
197	20231128	154000	353219780	18670	18670	18670	18670	0
198	20231128	153900	353219780	18670	18670	18670	18670	0
199	20231128	153800	353219780	18670	18670	18670	18670	0
200	20231128	153700	353219780	18670	18670	18670	18670	0
201	20231128	153600	353219780	18670	18670	18670	18670	0
202	20231128	153500	353219780	18670	18670	18670	18670	0
203	20231128	153400	353219780	18670	18670	18670	18670	0
204	20231128	153300	353219780	18670	18670	18670	18670	0
205	20231128	153200	353219780	18670	18670	18670	18670	0
206	20231128	153100	353219780	18670	18670	18670	18670	0
207	20231128	153000	353219780	18670	18670	18670	18670	396
208	20231128	152900	345826460	18670	18670	18670	18670	0
209	20231128	152800	345826460	18670	18670	18670	18670	0
210	20231128	152700	345826460	18670	18670	18670	18670	0
211	20231128	152600	345826460	18670	18670	18670	18670	0
212	20231128	152500	345826460	18670	18670	18670	18670	0
213	20231128	152400	345826460	18670	18670	18670	18670	0
214	20231128	152300	345826460	18670	18670	18670	18670	0
215	20231128	152200	345826460	18670	18670	18670	18670	0
216	20231128	152100	345826460	18670	18670	18670	18670	0
217	20231128	152000	345826460	18670	18670	18670	18670	0
218	20231128	151900	345826460	18670	18660	18670	18610	108
219	20231128	151800	343810710	18660	18660	18660	18660	39
220	20231128	151700	343082970	18660	18670	18670	18600	119
221	20231128	151600	340863450	18600	18670	18670	18600	265
222	20231128	151500	335933360	18600	18650	18650	18600	87
223	20231128	151400	334311610	18650	18670	18670	18650	92
224	20231128	151300	332595510	18650	18670	18670	18650	53
225	20231128	151200	331606760	18660	18670	18670	18660	72
226	20231128	151100	330262600	18670	18670	18670	18670	15
227	20231128	151000	329982550	18670	18670	18670	18670	15
228	20231128	150900	329702500	18670	18660	18670	18660	61
229	20231128	150800	328563680	18650	18640	18650	18640	35
230	20231128	150700	327911110	18640	18630	18640	18630	167
231	20231128	150600	324799800	18630	18630	18630	18630	75
232	20231128	150500	323402550	18630	18630	18630	18630	15
233	20231128	150400	323123100	18600	18630	18630	18600	80
234	20231128	150300	321634070	18630	18630	18630	18630	63
235	20231128	150200	320460380	18630	18620	18630	18620	23
236	20231128	150100	320032100	18630	18630	18630	18630	60
237	20231128	150000	318914300	18630	18610	18630	18610	106
238	20231128	145900	316940340	18630	18630	18630	18630	15
239	20231128	145800	316660890	18610	18600	18630	18600	43
240	20231128	145700	315860500	18630	18610	18630	18600	76
241	20231128	145600	314446030	18630	18630	18630	18630	15
242	20231128	145500	314166580	18630	18620	18630	18620	83
243	20231128	145400	312620520	18620	18620	18620	18620	37
244	20231128	145300	311931580	18600	18600	18600	18600	34
245	20231128	145200	311299180	18590	18590	18590	18590	47
246	20231128	145100	310425450	18590	18590	18590	18590	25
247	20231128	145000	309960700	18590	18590	18590	18580	30
248	20231128	144900	309403140	18570	18590	18590	18570	29
249	20231128	144800	308864310	18570	18590	18590	18570	29
250	20231128	144700	308325480	18590	18600	18600	18590	69
251	20231128	144600	307042260	18600	18600	18600	18590	40
252	20231128	144500	306298400	18590	18590	18590	18570	41
253	20231128	144400	305536710	18600	18600	18600	18600	78
254	20231128	144300	304085910	18600	18570	18600	18570	42
255	20231128	144200	303305490	18600	18570	18600	18570	95
256	20231128	144100	301540540	18560	18560	18570	18560	507
257	20231128	144000	292125780	18560	18570	18570	18560	298
258	20231128	143900	286592260	18580	18580	18580	18580	15
259	20231128	143800	286313560	18570	18570	18580	18570	123
260	20231128	143700	284029020	18570	18590	18590	18570	20
261	20231128	143600	283657290	18590	18590	18590	18590	29
262	20231128	143500	283118180	18590	18590	18590	18590	54
263	20231128	143400	282114320	18590	18570	18590	18570	17
264	20231128	143300	281798330	18590	18570	18590	18570	66
265	20231128	143200	280572410	18570	18570	18570	18570	16
266	20231128	143100	280275290	18570	18570	18570	18570	16
267	20231128	143000	279978170	18590	18560	18590	18560	195
268	20231128	142900	276357900	18570	18580	18580	18570	56
269	20231128	142800	275317830	18590	18570	18590	18570	34
270	20231128	142700	274686150	18570	18570	18570	18570	14
271	20231128	142600	274426170	18590	18580	18590	18580	28
272	20231128	142500	273905920	18590	18590	18590	18590	22
273	20231128	142400	273496940	18600	18600	18600	18600	78
274	20231128	142300	272046140	18600	18600	18600	18600	15
275	20231128	142200	271767140	18600	18600	18600	18600	30
276	20231128	142100	271209140	18580	18570	18590	18570	93
277	20231128	142000	269480930	18570	18570	18570	18570	15
278	20231128	141900	269202380	18570	18580	18590	18570	100
279	20231128	141800	267344620	18580	18580	18580	18580	27
280	20231128	141700	266842960	18590	18590	18590	18590	17
281	20231128	141600	266526930	18590	18600	18600	18580	129
282	20231128	141500	264128860	18600	18600	18600	18600	15
283	20231128	141400	263849860	18600	18600	18600	18600	15
284	20231128	141300	263570860	18600	18570	18600	18570	42
285	20231128	141200	262790470	18570	18570	18570	18570	28
286	20231128	141100	262270510	18560	18600	18600	18560	29
287	20231128	141000	261731560	18570	18570	18570	18570	57
288	20231128	140900	260673070	18570	18570	18570	18570	17
289	20231128	140800	260357380	18570	18590	18600	18570	28
290	20231128	140700	259836830	18600	18590	18600	18590	92
291	20231128	140600	258126060	18600	18600	18600	18600	15
292	20231128	140500	257847060	18600	18580	18600	18580	30
293	20231128	140400	257289370	18580	18580	18580	18580	18
294	20231128	140300	256954930	18590	18590	18590	18590	22
295	20231128	140200	256545950	18590	18580	18590	18580	59
296	20231128	140100	255449190	18580	18600	18600	18570	190
297	20231128	140000	251917670	18600	18600	18600	18600	33
298	20231128	135900	251303870	18600	18600	18600	18600	15
299	20231128	135800	251024870	18580	18600	18600	18580	89
300	20231128	135700	249369750	18600	18600	18600	18600	20
301	20231128	135600	248997750	18560	18560	18560	18560	142
302	20231128	135500	246362230	18560	18560	18560	18560	15
303	20231128	135400	246083830	18560	18560	18560	18560	16
304	20231128	135300	245786870	18550	18550	18560	18550	73
305	20231128	135200	244432470	18560	18560	18560	18560	35
306	20231128	135100	243782870	18560	18600	18600	18520	1146
307	20231128	135000	222545720	18600	18600	18600	18600	33
308	20231128	134900	221931920	18600	18600	18600	18600	17
309	20231128	134800	221615720	18600	18600	18600	18600	58
310	20231128	134700	220536920	18600	18590	18600	18590	20
311	20231128	134600	220164930	18600	18600	18600	18600	19
312	20231128	134500	219811530	18600	18600	18600	18600	63
313	20231128	134400	218639730	18600	18600	18600	18600	18
314	20231128	134300	218304930	18600	18600	18600	18600	15
315	20231128	134200	218025930	18600	18600	18600	18600	60
316	20231128	134100	216909930	18600	18600	18600	18600	18
317	20231128	134000	216575130	18600	18600	18600	18600	15
318	20231128	133900	216296130	18600	18600	18600	18600	80
319	20231128	133800	214808130	18600	18600	18600	18600	15
320	20231128	133700	214529130	18600	18600	18600	18590	92
321	20231128	133600	212818240	18600	18590	18600	18590	16
322	20231128	133500	212520650	18600	18600	18600	18600	15
323	20231128	133400	212241650	18600	18600	18600	18600	172
324	20231128	133300	209042450	18600	18600	18600	18600	15
325	20231128	133200	208763450	18600	18600	18600	18600	15
326	20231128	133100	208484450	18600	18590	18600	18590	32
327	20231128	133000	207889420	18600	18600	18600	18600	15
328	20231128	132900	207610420	18600	18600	18600	18600	15
329	20231128	132800	207331420	18600	18600	18600	18590	109
330	20231128	132700	205304330	18600	18600	18600	18600	15
331	20231128	132600	205025330	18600	18600	18600	18600	61
332	20231128	132500	203890730	18600	18600	18600	18600	15
333	20231128	132400	203611730	18600	18600	18600	18600	15
334	20231128	132300	203332730	18580	18580	18580	18580	15
335	20231128	132200	203054030	18580	18580	18580	18580	49
336	20231128	132100	202143610	18600	18600	18600	18600	15
337	20231128	132000	201864610	18580	18570	18600	18550	51
338	20231128	131900	200917260	18600	18590	18600	18590	37
339	20231128	131800	200229280	18600	18620	18620	18600	91
340	20231128	131700	198535740	18610	18610	18610	18610	34
341	20231128	131600	197903000	18610	18610	18610	18610	17
342	20231128	131500	197586630	18610	18610	18610	18610	15
343	20231128	131400	197307480	18610	18610	18610	18610	60
344	20231128	131300	196190880	18610	18610	18610	18610	17
345	20231128	131200	195874510	18610	18610	18610	18610	70
346	20231128	131100	194571810	18610	18610	18610	18610	61
347	20231128	131000	193436600	18610	18610	18610	18610	15
348	20231128	130900	193157450	18610	18610	18610	18610	59
349	20231128	130800	192059460	18610	18610	18610	18610	15
350	20231128	130700	191780310	18580	18580	18580	18580	0
351	20231128	130600	191780310	18580	18580	18580	18580	41
352	20231128	130500	191018530	18580	18570	18580	18570	17
353	20231128	130400	190702810	18570	18550	18570	18550	2
354	20231128	130300	190665690	18560	18560	18570	18560	83
355	20231128	130200	189124760	18550	18550	18550	18550	1
356	20231128	130100	189106210	18570	18570	18570	18570	0
357	20231128	130000	189106210	18570	18570	18570	18570	50
358	20231128	125900	188177710	18530	18530	18530	18530	0
359	20231128	125800	188177710	18530	18530	18530	18530	0
360	20231128	125700	188177710	18530	18550	18550	18530	563
361	20231128	125600	177745080	18550	18600	18600	18550	400
362	20231128	125500	170318930	18610	18610	18610	18610	2
363	20231128	125400	170281710	18610	18610	18610	18610	1
364	20231128	125300	170263100	18610	18610	18610	18610	0
365	20231128	125200	170263100	18610	18610	18610	18610	0
366	20231128	125100	170263100	18610	18610	18610	18610	1
367	20231128	125000	170244490	18580	18580	18580	18580	1
368	20231128	124900	170225910	18610	18610	18610	18610	1
369	20231128	124800	170207300	18580	18610	18610	18580	40
370	20231128	124700	169463890	18610	18610	18610	18610	2
371	20231128	124600	169426670	18610	18610	18610	18610	1
372	20231128	124500	169408060	18610	18610	18610	18610	2
373	20231128	124400	169370840	18610	18610	18610	18610	1
374	20231128	124300	169352230	18610	18610	18610	18610	1
375	20231128	124200	169333620	18610	18610	18610	18610	1
376	20231128	124100	169315010	18610	18610	18610	18610	2
377	20231128	124000	169277790	18600	18600	18600	18600	0
378	20231128	123900	169277790	18600	18590	18600	18590	2
379	20231128	123800	169240600	18600	18600	18600	18600	0
380	20231128	123700	169240600	18600	18600	18600	18600	3
381	20231128	123600	169184800	18600	18600	18600	18600	9
382	20231128	123500	169017400	18590	18600	18600	18590	28
383	20231128	123400	168496860	18610	18600	18610	18600	7
384	20231128	123300	168366630	18610	18610	18610	18610	12
385	20231128	123200	168143310	18610	18610	18610	18610	7
386	20231128	123100	168013040	18610	18610	18610	18610	0
387	20231128	123000	168013040	18610	18610	18610	18610	3
388	20231128	122900	167957210	18590	18590	18590	18590	0
389	20231128	122800	167957210	18590	18590	18590	18590	0
390	20231128	122700	167957210	18590	18590	18590	18590	0
391	20231128	122600	167957210	18590	18590	18590	18590	26
392	20231128	122500	167473870	18590	18590	18590	18590	20
393	20231128	122400	167102070	18610	18590	18610	18590	30
394	20231128	122300	166544350	18610	18610	18610	18610	4
395	20231128	122200	166469910	18590	18590	18590	18590	0
396	20231128	122100	166469910	18590	18590	18590	18590	0
397	20231128	122000	166469910	18590	18590	18590	18590	0
398	20231128	121900	166469910	18590	18590	18590	18590	0
399	20231128	121800	166469910	18590	18590	18590	18590	0
400	20231128	121700	166469910	18590	18590	18590	18590	22
401	20231128	121600	166060930	18590	18590	18590	18590	0
402	20231128	121500	166060930	18590	18590	18590	18590	0
403	20231128	121400	166060930	18590	18590	18590	18590	27
404	20231128	121300	165559000	18590	18590	18590	18590	465
405	20231128	121200	156914650	18590	18590	18590	18590	0
406	20231128	121100	156914650	18590	18590	18590	18590	173
407	20231128	121000	153698580	18600	18610	18610	18600	15
408	20231128	120900	153419550	18610	18610	18610	18610	0
409	20231128	120800	153419550	18610	18610	18610	18610	0
410	20231128	120700	153419550	18610	18610	18610	18610	2
411	20231128	120600	153382330	18610	18610	18610	18610	12
412	20231128	120500	153159010	18610	18610	18610	18610	0
413	20231128	120400	153159010	18610	18610	18610	18610	4
414	20231128	120300	153084570	18600	18600	18600	18600	0
415	20231128	120200	153084570	18600	18600	18600	18600	0
416	20231128	120100	153084570	18600	18600	18600	18600	0
417	20231128	120000	153084570	18600	18600	18600	18600	0
418	20231128	115900	153084570	18600	18600	18600	18600	13
419	20231128	115800	152842770	18610	18610	18610	18610	1
420	20231128	115700	152824160	18610	18610	18610	18610	0
421	20231128	115600	152824160	18610	18610	18610	18610	0
422	20231128	115500	152824160	18610	18610	18610	18610	1
423	20231128	115400	152805550	18610	18610	18610	18610	1
424	20231128	115300	152786940	18610	18610	18610	18610	1
425	20231128	115200	152768330	18610	18610	18610	18610	101
426	20231128	115100	150888720	18610	18610	18610	18610	22
427	20231128	115000	150479300	18610	18610	18610	18610	1
428	20231128	114900	150460690	18630	18630	18630	18630	6
429	20231128	114800	150348910	18630	18630	18630	18630	1
430	20231128	114700	150330280	18620	18620	18620	18620	0
431	20231128	114600	150330280	18620	18630	18630	18620	3
432	20231128	114500	150274410	18630	18630	18630	18630	1
433	20231128	114400	150255780	18630	18630	18630	18630	1
434	20231128	114300	150237150	18630	18630	18630	18630	0
435	20231128	114200	150237150	18630	18630	18630	18630	11
436	20231128	114100	150032220	18630	18630	18630	18630	0
437	20231128	114000	150032220	18630	18630	18630	18630	5
438	20231128	113900	149939070	18630	18630	18630	18630	32
439	20231128	113800	149342910	18630	18630	18630	18630	1
440	20231128	113700	149324280	18600	18600	18600	18600	33
441	20231128	113600	148710480	18610	18610	18610	18610	6
442	20231128	113500	148598820	18620	18620	18620	18620	4
443	20231128	113400	148524340	18630	18630	18630	18630	0
444	20231128	113300	148524340	18630	18630	18630	18630	1
445	20231128	113200	148505710	18630	18630	18630	18630	3
446	20231128	113100	148449820	18630	18630	18630	18630	5
447	20231128	113000	148356670	18640	18640	18640	18640	0
448	20231128	112900	148356670	18640	18640	18640	18640	0
449	20231128	112800	148356670	18640	18640	18640	18640	0
450	20231128	112700	148356670	18640	18640	18640	18640	100
451	20231128	112600	146492670	18640	18640	18640	18640	7
452	20231128	112500	146362190	18600	18600	18600	18600	99
453	20231128	112400	144520790	18600	18600	18600	18600	72
454	20231128	112300	143181590	18590	18590	18590	18590	18
455	20231128	112200	142846970	18600	18630	18630	18600	107
456	20231128	112100	140856710	18600	18610	18610	18600	12
457	20231128	112000	140633480	18620	18620	18620	18620	4
458	20231128	111900	140559000	18630	18630	18630	18630	0
459	20231128	111800	140559000	18630	18630	18630	18630	4
460	20231128	111700	140484480	18650	18650	18650	18650	4
461	20231128	111600	140409880	18650	18650	18650	18650	1
462	20231128	111500	140391230	18660	18660	18660	18660	0
463	20231128	111400	140391230	18660	18660	18660	18660	0
464	20231128	111300	140391230	18660	18620	18660	18620	26
465	20231128	111200	139907070	18630	18630	18630	18630	4
466	20231128	111100	139832550	18660	18660	18660	18660	0
467	20231128	111000	139832550	18660	18660	18660	18660	0
468	20231128	110900	139832550	18660	18620	18660	18620	16
469	20231128	110800	139534590	18650	18650	18650	18650	1
470	20231128	110700	139515940	18670	18670	18670	18670	1
471	20231128	110600	139497270	18620	18620	18620	18620	0
472	20231128	110500	139497270	18620	18580	18620	18580	817
473	20231128	110400	124298150	18580	18580	18580	18580	0
474	20231128	110300	124298150	18580	18580	18580	18580	4
475	20231128	110200	124223830	18530	18530	18530	18530	38
476	20231128	110100	123519690	18530	18530	18530	18530	0
477	20231128	110000	123519690	18530	18530	18530	18530	0
478	20231128	105900	123519690	18530	18530	18530	18530	0
479	20231128	105800	123519690	18530	18530	18530	18530	0
480	20231128	105700	123519690	18530	18530	18530	18530	0
481	20231128	105600	123519690	18530	18580	18580	18530	6
482	20231128	105500	123408260	18540	18540	18540	18540	35
483	20231128	105400	122759360	18580	18580	18580	18580	0
484	20231128	105300	122759360	18580	18580	18580	18580	3
485	20231128	105200	122703620	18580	18580	18580	18580	0
486	20231128	105100	122703620	18580	18540	18580	18520	215
487	20231128	105000	118721100	18540	18540	18540	18540	9
488	20231128	104900	118554240	18530	18530	18530	18530	0
489	20231128	104800	118554240	18530	18530	18530	18530	0
490	20231128	104700	118554240	18530	18530	18530	18530	0
491	20231128	104600	118554240	18530	18570	18570	18530	60
492	20231128	104500	117442240	18580	18600	18600	18580	128
493	20231128	104400	115061460	18600	18590	18600	18590	150
494	20231128	104300	112271500	18550	18550	18550	18550	2
495	20231128	104200	112234400	18590	18590	18590	18590	0
496	20231128	104100	112234400	18590	18590	18590	18590	0
497	20231128	104000	112234400	18590	18590	18590	18590	0
498	20231128	103900	112234400	18590	18590	18590	18590	0
499	20231128	103800	112234400	18590	18590	18590	18590	97
500	20231128	103700	110431170	18570	18560	18570	18560	34
501	20231128	103600	109799830	18570	18570	18570	18570	0
502	20231128	103500	109799830	18570	18570	18570	18570	0
503	20231128	103400	109799830	18570	18560	18570	18560	69
504	20231128	103300	108518510	18570	18600	18600	18570	81
505	20231128	103200	107014030	18600	18570	18600	18570	100
506	20231128	103100	105156040	18570	18570	18570	18570	0
507	20231128	103000	105156040	18570	18570	18570	18570	33
508	20231128	102900	104543230	18560	18560	18560	18560	1
509	20231128	102800	104524670	18520	18520	18520	18520	50
510	20231128	102700	103598670	18600	18600	18600	18600	1
511	20231128	102600	103580070	18600	18600	18600	18570	7
512	20231128	102500	103449930	18550	18600	18600	18540	5
513	20231128	102400	103357140	18530	18550	18600	18520	18
514	20231128	102300	103022780	18510	18520	18530	18500	49
515	20231128	102200	102116180	18600	18560	18600	18560	100
516	20231128	102100	100256220	18600	18600	18600	18600	1
517	20231128	102000	100237620	18600	18570	18600	18570	2
518	20231128	101900	100200450	18500	18520	18520	18500	35
519	20231128	101800	99552270	18470	18490	18490	18470	100
520	20231128	101700	97704490	18520	18520	18520	18520	0
521	20231128	101600	97704490	18520	18520	18520	18520	0
522	20231128	101500	97704490	18520	18520	18520	18520	0
523	20231128	101400	97704490	18520	18520	18520	18520	1
524	20231128	101300	97685970	18490	18490	18490	18490	4
525	20231128	101200	97612010	18520	18490	18520	18490	11
526	20231128	101100	97408590	18470	18510	18510	18470	82
527	20231128	101000	95890840	18470	18470	18470	18470	5
528	20231128	100900	95798490	18450	18480	18480	18450	2
529	20231128	100800	95761560	18480	18480	18510	18430	442
530	20231128	100700	87596410	18490	18490	18490	18490	11
531	20231128	100600	87393020	18510	18510	18510	18510	0
532	20231128	100500	87393020	18510	18480	18510	18480	14
533	20231128	100400	87134120	18480	18480	18480	18470	31
534	20231128	100300	86561490	18480	18500	18510	18480	144
535	20231128	100200	83899140	18500	18500	18500	18500	7
536	20231128	100100	83769640	18490	18500	18500	18490	275
537	20231128	100000	78682190	18510	18500	18510	18500	70
538	20231128	095900	77386940	18500	18510	18510	18500	317
539	20231128	095800	71519370	18520	18520	18520	18520	2
540	20231128	095700	71482330	18510	18510	18510	18510	0
541	20231128	095600	71482330	18510	18590	18590	18510	29
542	20231128	095500	70945240	18560	18560	18590	18550	11
543	20231128	095400	70740970	18590	18590	18590	18590	2
544	20231128	095300	70703790	18600	18600	18600	18600	1
545	20231128	095200	70685190	18600	18560	18600	18560	2
546	20231128	095100	70648030	18510	18550	18550	18500	528
547	20231128	095000	60876580	18620	18620	18620	18620	1
548	20231128	094900	60857960	18600	18600	18600	18600	10
549	20231128	094800	60671960	18600	18590	18600	18550	53
550	20231128	094700	59686750	18600	18600	18600	18600	37
551	20231128	094600	58998550	18600	18600	18600	18560	6
552	20231128	094500	58886990	18630	18630	18630	18630	0
553	20231128	094400	58886990	18630	18590	18630	18530	68
554	20231128	094300	57625110	18540	18600	18600	18540	557
555	20231128	094200	47278430	18630	18630	18630	18630	90
556	20231128	094100	45601730	18640	18640	18640	18640	9
557	20231128	094000	45433970	18640	18640	18640	18640	112
558	20231128	093900	43346290	18640	18640	18640	18640	12
559	20231128	093800	43122610	18640	18630	18640	18630	23
560	20231128	093700	42693900	18630	18630	18630	18630	1
561	20231128	093600	42675270	18630	18630	18630	18630	0
562	20231128	093500	42675270	18630	18630	18630	18630	1
563	20231128	093400	42656640	18640	18620	18640	18620	32
564	20231128	093300	42060500	18610	18580	18610	18580	116
565	20231128	093200	39903550	18550	18560	18560	18550	20
566	20231128	093100	39532540	18580	18580	18580	18580	0
567	20231128	093000	39532540	18580	18600	18620	18580	14
568	20231128	092900	39272180	18560	18560	18560	18560	1
569	20231128	092800	39253620	18550	18550	18550	18550	31
570	20231128	092700	38678570	18600	18600	18600	18600	0
571	20231128	092600	38678570	18600	18540	18600	18540	9
572	20231128	092500	38511600	18590	18590	18590	18590	1
573	20231128	092400	38493010	18590	18560	18600	18540	141
574	20231128	092300	35877910	18570	18600	18600	18570	534
575	20231128	092200	25949400	18600	18600	18600	18600	116
576	20231128	092100	23791800	18610	18610	18610	18610	28
577	20231128	092000	23270720	18630	18630	18630	18630	16
578	20231128	091900	22972640	18640	18640	18640	18640	0
579	20231128	091800	22972640	18640	18640	18640	18640	0
580	20231128	091700	22972640	18640	18640	18640	18640	0
581	20231128	091600	22972640	18640	18620	18640	18620	64
582	20231128	091500	21780690	18620	18620	18620	18620	1
583	20231128	091400	21762070	18590	18590	18590	18560	9
584	20231128	091300	21594930	18620	18620	18620	18620	0
585	20231128	091200	21594930	18620	18620	18620	18620	1
586	20231128	091100	21576310	18560	18560	18560	18560	1
587	20231128	091000	21557750	18640	18640	18640	18640	0
588	20231128	090900	21557750	18640	18570	18640	18570	2
589	20231128	090800	21520540	18570	18570	18570	18570	1
590	20231128	090700	21501970	18560	18560	18560	18560	11
591	20231128	090600	21297810	18560	18550	18560	18550	3
592	20231128	090500	21242150	18540	18540	18540	18540	2
593	20231128	090400	21205070	18530	18530	18530	18530	2
594	20231128	090300	21168010	18520	18520	18520	18520	3
595	20231128	090200	21112450	18500	18510	18520	18500	106
596	20231128	090100	19150180	18520	18530	18530	18520	547
597	20231128	090000	9019240	18520	18520	18520	18520	487