KissMeData/005820/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	184600	88755530	18630	18630	18630	18630	90
3	20231201	184500	88755530	18630	18630	18630	18630	0
4	20231201	184400	88755530	18630	18630	18630	18630	0
5	20231201	184300	88755530	18630	18630	18630	18630	0
6	20231201	184200	88755530	18630	18630	18630	18630	0
7	20231201	184100	88755530	18630	18630	18630	18630	0
8	20231201	184000	88755530	18630	18630	18630	18630	0
9	20231201	183900	88755530	18630	18630	18630	18630	0
10	20231201	183800	88755530	18630	18630	18630	18630	0
11	20231201	183700	88755530	18630	18630	18630	18630	0
12	20231201	183600	88755530	18630	18630	18630	18630	0
13	20231201	183500	88755530	18630	18630	18630	18630	0
14	20231201	183400	88755530	18630	18630	18630	18630	0
15	20231201	183300	88755530	18630	18630	18630	18630	0
16	20231201	183200	88755530	18630	18630	18630	18630	0
17	20231201	183100	88755530	18630	18630	18630	18630	0
18	20231201	183000	88755530	18630	18630	18630	18630	0
19	20231201	182900	88755530	18630	18630	18630	18630	0
20	20231201	182800	88755530	18630	18630	18630	18630	0
21	20231201	182700	88755530	18630	18630	18630	18630	0
22	20231201	182600	88755530	18630	18630	18630	18630	0
23	20231201	182500	88755530	18630	18630	18630	18630	0
24	20231201	182400	88755530	18630	18630	18630	18630	0
25	20231201	182300	88755530	18630	18630	18630	18630	0
26	20231201	182200	88755530	18630	18630	18630	18630	0
27	20231201	182100	88755530	18630	18630	18630	18630	0
28	20231201	182000	88755530	18630	18630	18630	18630	0
29	20231201	181900	88755530	18630	18630	18630	18630	0
30	20231201	181800	88755530	18630	18630	18630	18630	0
31	20231201	181700	88755530	18630	18630	18630	18630	0
32	20231201	181600	88755530	18630	18630	18630	18630	90
33	20231201	181500	88755530	18630	18630	18630	18630	0
34	20231201	181400	88755530	18630	18630	18630	18630	0
35	20231201	181300	88755530	18630	18630	18630	18630	0
36	20231201	181200	88755530	18630	18630	18630	18630	0
37	20231201	181100	88755530	18630	18630	18630	18630	0
38	20231201	181000	88755530	18630	18630	18630	18630	0
39	20231201	180900	88755530	18630	18630	18630	18630	0
40	20231201	180800	88755530	18630	18630	18630	18630	0
41	20231201	180700	88755530	18630	18630	18630	18630	0
42	20231201	180600	88755530	18630	18630	18630	18630	0
43	20231201	180500	88755530	18630	18630	18630	18630	0
44	20231201	180400	88755530	18630	18630	18630	18630	0
45	20231201	180300	88755530	18630	18630	18630	18630	0
46	20231201	180200	88755530	18630	18630	18630	18630	0
47	20231201	180100	88755530	18630	18630	18630	18630	0
48	20231201	180000	88755530	18630	18630	18630	18630	0
49	20231201	175900	88755530	18630	18630	18630	18630	0
50	20231201	175800	88755530	18630	18630	18630	18630	0
51	20231201	175700	88755530	18630	18630	18630	18630	0
52	20231201	175600	88755530	18630	18630	18630	18630	0
53	20231201	175500	88755530	18630	18630	18630	18630	0
54	20231201	175400	88755530	18630	18630	18630	18630	0
55	20231201	175300	88755530	18630	18630	18630	18630	0
56	20231201	175200	88755530	18630	18630	18630	18630	0
57	20231201	175100	88755530	18630	18630	18630	18630	0
58	20231201	175000	88755530	18630	18630	18630	18630	0
59	20231201	174900	88755530	18630	18630	18630	18630	0
60	20231201	174800	88755530	18630	18630	18630	18630	0
61	20231201	174700	88755530	18630	18630	18630	18630	0
62	20231201	174600	88755530	18630	18630	18630	18630	90
63	20231201	174500	88755530	18630	18630	18630	18630	0
64	20231201	174400	88755530	18630	18630	18630	18630	0
65	20231201	174300	88755530	18630	18630	18630	18630	0
66	20231201	174200	88755530	18630	18630	18630	18630	0
67	20231201	174100	88755530	18630	18630	18630	18630	0
68	20231201	174000	88755530	18630	18630	18630	18630	0
69	20231201	173900	88755530	18630	18630	18630	18630	0
70	20231201	173800	88755530	18630	18630	18630	18630	0
71	20231201	173700	88755530	18630	18630	18630	18630	0
72	20231201	173600	88755530	18630	18630	18630	18630	0
73	20231201	173500	88755530	18630	18630	18630	18630	0
74	20231201	173400	88755530	18630	18630	18630	18630	0
75	20231201	173300	88755530	18630	18630	18630	18630	0
76	20231201	173200	88755530	18630	18630	18630	18630	0
77	20231201	173100	88755530	18630	18630	18630	18630	0
78	20231201	173000	88755530	18630	18630	18630	18630	0
79	20231201	172900	88755530	18630	18630	18630	18630	0
80	20231201	172800	88755530	18630	18630	18630	18630	0
81	20231201	172700	88755530	18630	18630	18630	18630	0
82	20231201	172600	88755530	18630	18630	18630	18630	0
83	20231201	172500	88755530	18630	18630	18630	18630	0
84	20231201	172400	88755530	18630	18630	18630	18630	0
85	20231201	172300	88755530	18630	18630	18630	18630	0
86	20231201	172200	88755530	18630	18630	18630	18630	0
87	20231201	172100	88755530	18630	18630	18630	18630	0
88	20231201	172000	88755530	18630	18630	18630	18630	0
89	20231201	171900	88755530	18630	18630	18630	18630	0
90	20231201	171800	88755530	18630	18630	18630	18630	0
91	20231201	171700	88755530	18630	18630	18630	18630	0
92	20231201	171600	88755530	18630	18630	18630	18630	90
93	20231201	171500	88755530	18630	18630	18630	18630	0
94	20231201	171400	88755530	18630	18630	18630	18630	0
95	20231201	171300	88755530	18630	18630	18630	18630	0
96	20231201	171200	88755530	18630	18630	18630	18630	0
97	20231201	171100	88755530	18630	18630	18630	18630	0
98	20231201	171000	88755530	18630	18630	18630	18630	0
99	20231201	170900	88755530	18630	18630	18630	18630	0
100	20231201	170800	88755530	18630	18630	18630	18630	0
101	20231201	170700	88755530	18630	18630	18630	18630	0
102	20231201	170600	88755530	18630	18630	18630	18630	0
103	20231201	170500	88755530	18630	18630	18630	18630	0
104	20231201	170400	88755530	18630	18630	18630	18630	0
105	20231201	170300	88755530	18630	18630	18630	18630	0
106	20231201	170200	88755530	18630	18630	18630	18630	0
107	20231201	170100	88755530	18630	18630	18630	18630	0
108	20231201	170000	88755530	18630	18630	18630	18630	0
109	20231201	165900	88755530	18630	18630	18630	18630	0
110	20231201	165800	88755530	18630	18630	18630	18630	0
111	20231201	165700	88755530	18630	18630	18630	18630	0
112	20231201	165600	88755530	18630	18630	18630	18630	0
113	20231201	165500	88755530	18630	18630	18630	18630	0
114	20231201	165400	88755530	18630	18630	18630	18630	0
115	20231201	165300	88755530	18630	18630	18630	18630	0
116	20231201	165200	88755530	18630	18630	18630	18630	0
117	20231201	165100	88755530	18630	18630	18630	18630	0
118	20231201	165000	88755530	18630	18630	18630	18630	0
119	20231201	164900	88755530	18630	18630	18630	18630	0
120	20231201	164800	88755530	18630	18630	18630	18630	0
121	20231201	164700	88755530	18630	18630	18630	18630	0
122	20231201	164600	88755530	18630	18630	18630	18630	90
123	20231201	164500	88755530	18630	18630	18630	18630	0
124	20231201	164400	88755530	18630	18630	18630	18630	0
125	20231201	164300	88755530	18630	18630	18630	18630	0
126	20231201	164200	88755530	18630	18630	18630	18630	0
127	20231201	164100	88755530	18630	18630	18630	18630	0
128	20231201	164000	88755530	18630	18630	18630	18630	0
129	20231201	163900	88755530	18630	18630	18630	18630	0
130	20231201	163800	88755530	18630	18630	18630	18630	0
131	20231201	163700	88755530	18630	18630	18630	18630	0
132	20231201	163600	88755530	18630	18630	18630	18630	0
133	20231201	163500	88755530	18630	18630	18630	18630	0
134	20231201	163400	88755530	18630	18630	18630	18630	0
135	20231201	163300	88755530	18630	18630	18630	18630	0
136	20231201	163200	88755530	18630	18630	18630	18630	0
137	20231201	163100	88755530	18630	18630	18630	18630	0
138	20231201	163000	88755530	18630	18630	18630	18630	0
139	20231201	162900	88755530	18630	18630	18630	18630	0
140	20231201	162800	88755530	18630	18630	18630	18630	0
141	20231201	162700	88755530	18630	18630	18630	18630	0
142	20231201	162600	88755530	18630	18630	18630	18630	0
143	20231201	162500	88755530	18630	18630	18630	18630	0
144	20231201	162400	88755530	18630	18630	18630	18630	0
145	20231201	162300	88755530	18630	18630	18630	18630	0
146	20231201	162200	88755530	18630	18630	18630	18630	0
147	20231201	162100	88755530	18630	18630	18630	18630	0
148	20231201	162000	88755530	18630	18630	18630	18630	0
149	20231201	161900	88755530	18630	18630	18630	18630	0
150	20231201	161800	88755530	18630	18630	18630	18630	0
151	20231201	161700	88755530	18630	18630	18630	18630	0
152	20231201	161600	88755530	18630	18630	18630	18630	90
153	20231201	161500	88755530	18630	18630	18630	18630	0
154	20231201	161400	88755530	18630	18630	18630	18630	0
155	20231201	161300	88755530	18630	18630	18630	18630	0
156	20231201	161200	88755530	18630	18630	18630	18630	0
157	20231201	161100	88755530	18630	18630	18630	18630	0
158	20231201	161000	88755530	18630	18630	18630	18630	0
159	20231201	160900	88755530	18630	18630	18630	18630	0
160	20231201	160800	88755530	18630	18630	18630	18630	0
161	20231201	160700	88755530	18630	18630	18630	18630	0
162	20231201	160600	88755530	18630	18630	18630	18630	0
163	20231201	160500	88755530	18630	18630	18630	18630	0
164	20231201	160400	88755530	18630	18630	18630	18630	0
165	20231201	160300	88755530	18630	18630	18630	18630	0
166	20231201	160200	88755530	18630	18630	18630	18630	0
167	20231201	160100	88755530	18630	18630	18630	18630	0
168	20231201	160000	88755530	18630	18630	18630	18630	0
169	20231201	155900	88755530	18630	18630	18630	18630	0
170	20231201	155800	88755530	18630	18630	18630	18630	0
171	20231201	155700	88755530	18630	18630	18630	18630	0
172	20231201	155600	88755530	18630	18630	18630	18630	0
173	20231201	155500	88755530	18630	18630	18630	18630	0
174	20231201	155400	88755530	18630	18630	18630	18630	0
175	20231201	155300	88755530	18630	18630	18630	18630	0
176	20231201	155200	88755530	18630	18630	18630	18630	0
177	20231201	155100	88755530	18630	18630	18630	18630	0
178	20231201	155000	88755530	18630	18630	18630	18630	0
179	20231201	154900	88755530	18630	18630	18630	18630	0
180	20231201	154800	88755530	18630	18630	18630	18630	0
181	20231201	154700	88755530	18630	18630	18630	18630	0
182	20231201	154600	88755530	18630	18630	18630	18630	90
183	20231201	154500	88755530	18630	18630	18630	18630	0
184	20231201	154400	88755530	18630	18630	18630	18630	0
185	20231201	154300	88755530	18630	18630	18630	18630	0
186	20231201	154200	88755530	18630	18630	18630	18630	0
187	20231201	154100	88755530	18630	18630	18630	18630	0
188	20231201	154000	88755530	18630	18630	18630	18630	0
189	20231201	153900	88755530	18630	18630	18630	18630	0
190	20231201	153800	88755530	18630	18630	18630	18630	0
191	20231201	153700	88755530	18630	18630	18630	18630	0
192	20231201	153600	88755530	18630	18630	18630	18630	0
193	20231201	153500	88755530	18630	18630	18630	18630	0
194	20231201	153400	88755530	18630	18630	18630	18630	0
195	20231201	153300	88755530	18630	18630	18630	18630	0
196	20231201	153200	88755530	18630	18630	18630	18630	0
197	20231201	153100	88755530	18630	18630	18630	18630	0
198	20231201	153000	88755530	18630	18630	18630	18630	90
199	20231201	152900	87078830	18630	18630	18630	18630	0
200	20231201	152800	87078830	18630	18630	18630	18630	0
201	20231201	152700	87078830	18630	18630	18630	18630	0
202	20231201	152600	87078830	18630	18630	18630	18630	0
203	20231201	152500	87078830	18630	18630	18630	18630	0
204	20231201	152400	87078830	18630	18630	18630	18630	0
205	20231201	152300	87078830	18630	18630	18630	18630	0
206	20231201	152200	87078830	18630	18630	18630	18630	0
207	20231201	152100	87078830	18630	18630	18630	18630	0
208	20231201	152000	87078830	18630	18630	18630	18630	0
209	20231201	151900	87078830	18630	18630	18630	18630	1
210	20231201	151800	87060200	18570	18570	18570	18570	1
211	20231201	151700	87041630	18610	18610	18610	18610	0
212	20231201	151600	87041630	18610	18610	18610	18610	0
213	20231201	151500	87041630	18610	18560	18610	18560	461
214	20231201	151400	78476510	18560	18560	18560	18560	6
215	20231201	151300	78365150	18590	18590	18590	18590	0
216	20231201	151200	78365150	18590	18590	18590	18590	0
217	20231201	151100	78365150	18590	18590	18590	18590	0
218	20231201	151000	78365150	18590	18590	18590	18590	1
219	20231201	150900	78346560	18590	18590	18590	18590	0
220	20231201	150800	78346560	18590	18590	18590	18590	57
221	20231201	150700	77286930	18580	18580	18580	18580	0
222	20231201	150600	77286930	18580	18580	18580	18580	0
223	20231201	150500	77286930	18580	18580	18580	18580	0
224	20231201	150400	77286930	18580	18580	18580	18580	30
225	20231201	150300	76729530	18580	18580	18580	18580	0
226	20231201	150200	76729530	18580	18580	18580	18580	0
227	20231201	150100	76729530	18580	18580	18580	18580	0
228	20231201	150000	76729530	18580	18580	18580	18580	100
229	20231201	145900	74871530	18600	18600	18600	18600	1
230	20231201	145800	74852930	18600	18600	18600	18600	1
231	20231201	145700	74834330	18630	18630	18630	18630	0
232	20231201	145600	74834330	18630	18630	18630	18630	0
233	20231201	145500	74834330	18630	18630	18630	18630	1
234	20231201	145400	74815700	18600	18600	18600	18600	1
235	20231201	145300	74797100	18600	18600	18600	18600	0
236	20231201	145200	74797100	18600	18600	18600	18600	0
237	20231201	145100	74797100	18600	18600	18600	18600	0
238	20231201	145000	74797100	18600	18600	18600	18600	0
239	20231201	144900	74797100	18600	18600	18600	18600	1
240	20231201	144800	74778500	18600	18600	18600	18600	1
241	20231201	144700	74759900	18580	18580	18580	18580	0
242	20231201	144600	74759900	18580	18580	18580	18580	0
243	20231201	144500	74759900	18580	18580	18580	18580	0
244	20231201	144400	74759900	18580	18580	18580	18580	0
245	20231201	144300	74759900	18580	18580	18580	18580	1
246	20231201	144200	74741320	18580	18580	18580	18580	1
247	20231201	144100	74722740	18630	18630	18630	18630	0
248	20231201	144000	74722740	18630	18580	18630	18580	7
249	20231201	143900	74592380	18580	18580	18580	18580	11
250	20231201	143800	74388000	18570	18570	18570	18570	0
251	20231201	143700	74388000	18570	18570	18570	18570	0
252	20231201	143600	74388000	18570	18570	18570	18570	0
253	20231201	143500	74388000	18570	18570	18570	18570	0
254	20231201	143400	74388000	18570	18570	18570	18570	0
255	20231201	143300	74388000	18570	18570	18570	18570	1
256	20231201	143200	74369430	18570	18570	18570	18570	0
257	20231201	143100	74369430	18570	18570	18570	18570	0
258	20231201	143000	74369430	18570	18570	18570	18570	0
259	20231201	142900	74369430	18570	18570	18570	18570	1
260	20231201	142800	74350860	18570	18570	18570	18570	2
261	20231201	142700	74313720	18570	18570	18570	18570	25
262	20231201	142600	73849470	18570	18570	18570	18570	0
263	20231201	142500	73849470	18570	18570	18570	18570	0
264	20231201	142400	73849470	18570	18570	18570	18570	8
265	20231201	142300	73700910	18560	18560	18560	18560	0
266	20231201	142200	73700910	18560	18560	18560	18560	0
267	20231201	142100	73700910	18560	18560	18560	18560	10
268	20231201	142000	73515310	18570	18570	18570	18570	0
269	20231201	141900	73515310	18570	18570	18570	18570	0
270	20231201	141800	73515310	18570	18570	18570	18570	0
271	20231201	141700	73515310	18570	18570	18570	18570	0
272	20231201	141600	73515310	18570	18570	18570	18570	24
273	20231201	141500	73069630	18570	18570	18570	18570	0
274	20231201	141400	73069630	18570	18570	18570	18570	100
275	20231201	141300	71212630	18570	18570	18570	18570	0
276	20231201	141200	71212630	18570	18570	18570	18570	2
277	20231201	141100	71175490	18570	18570	18570	18570	1
278	20231201	141000	71156920	18560	18560	18560	18560	0
279	20231201	140900	71156920	18560	18560	18560	18560	0
280	20231201	140800	71156920	18560	18560	18560	18560	351
281	20231201	140700	64642360	18560	18570	18570	18560	183
282	20231201	140600	61245680	18570	18570	18570	18570	0
283	20231201	140500	61245680	18570	18570	18570	18570	0
284	20231201	140400	61245680	18570	18570	18570	18570	0
285	20231201	140300	61245680	18570	18570	18570	18570	0
286	20231201	140200	61245680	18570	18570	18570	18570	0
287	20231201	140100	61245680	18570	18570	18570	18570	21
288	20231201	140000	60855710	18590	18590	18590	18590	0
289	20231201	135900	60855710	18590	18590	18590	18590	0
290	20231201	135800	60855710	18590	18590	18590	18590	0
291	20231201	135700	60855710	18590	18590	18590	18590	0
292	20231201	135600	60855710	18590	18590	18590	18590	0
293	20231201	135500	60855710	18590	18590	18590	18590	0
294	20231201	135400	60855710	18590	18590	18590	18590	7
295	20231201	135300	60725580	18580	18580	18580	18580	0
296	20231201	135200	60725580	18580	18580	18580	18580	0
297	20231201	135100	60725580	18580	18580	18580	18580	0
298	20231201	135000	60725580	18580	18580	18580	18580	0
299	20231201	134900	60725580	18580	18590	18590	18580	211
300	20231201	134800	56803340	18590	18590	18590	18590	0
301	20231201	134700	56803340	18590	18590	18590	18590	0
302	20231201	134600	56803340	18590	18590	18590	18590	0
303	20231201	134500	56803340	18590	18590	18590	18590	0
304	20231201	134400	56803340	18590	18590	18590	18590	100
305	20231201	134300	54944340	18600	18600	18600	18600	0
306	20231201	134200	54944340	18600	18600	18600	18600	84
307	20231201	134100	53381940	18600	18600	18600	18600	0
308	20231201	134000	53381940	18600	18600	18600	18600	0
309	20231201	133900	53381940	18600	18600	18600	18600	0
310	20231201	133800	53381940	18600	18600	18600	18600	0
311	20231201	133700	53381940	18600	18600	18600	18600	0
312	20231201	133600	53381940	18600	18600	18600	18600	0
313	20231201	133500	53381940	18600	18600	18600	18600	0
314	20231201	133400	53381940	18600	18600	18600	18600	0
315	20231201	133300	53381940	18600	18600	18600	18600	0
316	20231201	133200	53381940	18600	18600	18600	18600	0
317	20231201	133100	53381940	18600	18600	18600	18600	0
318	20231201	133000	53381940	18600	18600	18600	18600	0
319	20231201	132900	53381940	18600	18600	18600	18600	0
320	20231201	132800	53381940	18600	18600	18600	18600	0
321	20231201	132700	53381940	18600	18600	18600	18600	0
322	20231201	132600	53381940	18600	18600	18600	18600	0
323	20231201	132500	53381940	18600	18600	18600	18600	0
324	20231201	132400	53381940	18600	18600	18600	18600	0
325	20231201	132300	53381940	18600	18600	18600	18600	0
326	20231201	132200	53381940	18600	18600	18600	18600	0
327	20231201	132100	53381940	18600	18600	18600	18600	0
328	20231201	132000	53381940	18600	18600	18600	18600	0
329	20231201	131900	53381940	18600	18600	18600	18600	0
330	20231201	131800	53381940	18600	18600	18600	18600	0
331	20231201	131700	53381940	18600	18600	18600	18600	0
332	20231201	131600	53381940	18600	18600	18600	18600	0
333	20231201	131500	53381940	18600	18600	18600	18600	0
334	20231201	131400	53381940	18600	18600	18600	18600	0
335	20231201	131300	53381940	18600	18600	18600	18600	0
336	20231201	131200	53381940	18600	18600	18600	18600	0
337	20231201	131100	53381940	18600	18600	18600	18600	16
338	20231201	131000	53084340	18610	18610	18610	18610	0
339	20231201	130900	53084340	18610	18610	18610	18610	3
340	20231201	130800	53028510	18620	18620	18620	18620	7
341	20231201	130700	52898170	18620	18620	18620	18620	0
342	20231201	130600	52898170	18620	18620	18620	18620	0
343	20231201	130500	52898170	18620	18620	18620	18620	0
344	20231201	130400	52898170	18620	18620	18620	18620	0
345	20231201	130300	52898170	18620	18620	18620	18620	6
346	20231201	130200	52786450	18640	18640	18640	18640	1
347	20231201	130100	52767810	18650	18650	18650	18650	0
348	20231201	130000	52767810	18650	18650	18650	18650	0
349	20231201	125900	52767810	18650	18650	18650	18650	0
350	20231201	125800	52767810	18650	18650	18650	18650	1
351	20231201	125700	52749160	18620	18620	18620	18620	1
352	20231201	125600	52730540	18600	18600	18600	18600	0
353	20231201	125500	52730540	18600	18600	18600	18600	0
354	20231201	125400	52730540	18600	18600	18600	18600	0
355	20231201	125300	52730540	18600	18600	18600	18600	0
356	20231201	125200	52730540	18600	18600	18600	18600	0
357	20231201	125100	52730540	18600	18600	18600	18600	0
358	20231201	125000	52730540	18600	18600	18600	18600	0
359	20231201	124900	52730540	18600	18600	18600	18600	0
360	20231201	124800	52730540	18600	18600	18600	18600	0
361	20231201	124700	52730540	18600	18600	18600	18600	0
362	20231201	124600	52730540	18600	18600	18600	18600	0
363	20231201	124500	52730540	18600	18600	18600	18600	0
364	20231201	124400	52730540	18600	18600	18600	18600	0
365	20231201	124300	52730540	18600	18600	18600	18600	0
366	20231201	124200	52730540	18600	18600	18600	18600	0
367	20231201	124100	52730540	18600	18600	18600	18600	0
368	20231201	124000	52730540	18600	18600	18600	18600	0
369	20231201	123900	52730540	18600	18600	18600	18600	0
370	20231201	123800	52730540	18600	18600	18600	18600	0
371	20231201	123700	52730540	18600	18610	18610	18600	13
372	20231201	123600	52488730	18600	18600	18600	18600	0
373	20231201	123500	52488730	18600	18600	18600	18600	0
374	20231201	123400	52488730	18600	18600	18600	18600	0
375	20231201	123300	52488730	18600	18600	18600	18600	0
376	20231201	123200	52488730	18600	18600	18600	18600	0
377	20231201	123100	52488730	18600	18600	18600	18600	0
378	20231201	123000	52488730	18600	18600	18600	18600	25
379	20231201	122900	52023730	18650	18650	18650	18650	0
380	20231201	122800	52023730	18650	18650	18650	18650	0
381	20231201	122700	52023730	18650	18650	18650	18650	0
382	20231201	122600	52023730	18650	18650	18650	18650	0
383	20231201	122500	52023730	18650	18650	18650	18650	0
384	20231201	122400	52023730	18650	18650	18650	18650	0
385	20231201	122300	52023730	18650	18650	18650	18650	0
386	20231201	122200	52023730	18650	18620	18650	18620	7
387	20231201	122100	51893210	18600	18610	18610	18600	40
388	20231201	122000	51149200	18620	18620	18620	18620	0
389	20231201	121900	51149200	18620	18620	18620	18620	0
390	20231201	121800	51149200	18620	18620	18620	18620	0
391	20231201	121700	51149200	18620	18620	18620	18620	5
392	20231201	121600	51056100	18620	18620	18620	18620	0
393	20231201	121500	51056100	18620	18620	18620	18620	0
394	20231201	121400	51056100	18620	18620	18620	18620	0
395	20231201	121300	51056100	18620	18620	18620	18620	0
396	20231201	121200	51056100	18620	18620	18620	18620	0
397	20231201	121100	51056100	18620	18620	18620	18620	0
398	20231201	121000	51056100	18620	18620	18620	18620	0
399	20231201	120900	51056100	18620	18620	18620	18620	0
400	20231201	120800	51056100	18620	18620	18620	18620	0
401	20231201	120700	51056100	18620	18620	18620	18620	1
402	20231201	120600	51037480	18620	18620	18620	18620	0
403	20231201	120500	51037480	18620	18620	18620	18620	0
404	20231201	120400	51037480	18620	18620	18620	18620	0
405	20231201	120300	51037480	18620	18620	18620	18620	1
406	20231201	120200	51018860	18620	18600	18620	18600	32
407	20231201	120100	50423640	18600	18600	18600	18600	0
408	20231201	120000	50423640	18600	18600	18600	18600	49
409	20231201	115900	49512240	18600	18600	18600	18600	0
410	20231201	115800	49512240	18600	18600	18600	18600	0
411	20231201	115700	49512240	18600	18600	18600	18600	0
412	20231201	115600	49512240	18600	18600	18600	18600	1
413	20231201	115500	49493640	18600	18600	18600	18600	0
414	20231201	115400	49493640	18600	18600	18600	18600	0
415	20231201	115300	49493640	18600	18600	18600	18600	0
416	20231201	115200	49493640	18600	18600	18600	18600	3
417	20231201	115100	49437840	18600	18600	18600	18600	2
418	20231201	115000	49400640	18600	18600	18600	18600	0
419	20231201	114900	49400640	18600	18600	18600	18600	0
420	20231201	114800	49400640	18600	18600	18600	18600	0
421	20231201	114700	49400640	18600	18600	18600	18600	0
422	20231201	114600	49400640	18600	18600	18600	18600	0
423	20231201	114500	49400640	18600	18600	18600	18600	0
424	20231201	114400	49400640	18600	18600	18600	18600	0
425	20231201	114300	49400640	18600	18600	18600	18600	0
426	20231201	114200	49400640	18600	18600	18600	18600	0
427	20231201	114100	49400640	18600	18600	18600	18600	0
428	20231201	114000	49400640	18600	18600	18600	18600	0
429	20231201	113900	49400640	18600	18600	18600	18600	0
430	20231201	113800	49400640	18600	18600	18600	18600	0
431	20231201	113700	49400640	18600	18600	18600	18600	13
432	20231201	113600	49158840	18600	18600	18600	18600	0
433	20231201	113500	49158840	18600	18600	18600	18600	0
434	20231201	113400	49158840	18600	18600	18600	18600	0
435	20231201	113300	49158840	18600	18600	18600	18600	0
436	20231201	113200	49158840	18600	18600	18600	18600	0
437	20231201	113100	49158840	18600	18600	18600	18600	0
438	20231201	113000	49158840	18600	18600	18600	18600	0
439	20231201	112900	49158840	18600	18600	18600	18600	0
440	20231201	112800	49158840	18600	18600	18600	18600	1
441	20231201	112700	49140240	18600	18600	18600	18600	0
442	20231201	112600	49140240	18600	18600	18600	18600	0
443	20231201	112500	49140240	18600	18600	18600	18600	0
444	20231201	112400	49140240	18600	18600	18600	18600	1
445	20231201	112300	49121640	18600	18600	18600	18600	93
446	20231201	112200	47391840	18590	18590	18590	18590	0
447	20231201	112100	47391840	18590	18590	18590	18590	0
448	20231201	112000	47391840	18590	18590	18590	18590	0
449	20231201	111900	47391840	18590	18590	18590	18590	0
450	20231201	111800	47391840	18590	18590	18590	18590	0
451	20231201	111700	47391840	18590	18590	18590	18590	0
452	20231201	111600	47391840	18590	18590	18590	18590	0
453	20231201	111500	47391840	18590	18590	18590	18590	0
454	20231201	111400	47391840	18590	18590	18590	18590	0
455	20231201	111300	47391840	18590	18590	18590	18590	1
456	20231201	111200	47373250	18560	18560	18560	18560	0
457	20231201	111100	47373250	18560	18570	18570	18560	101
458	20231201	111000	45497960	18580	18580	18580	18580	3
459	20231201	110900	45442220	18580	18580	18580	18580	0
460	20231201	110800	45442220	18580	18580	18580	18580	0
461	20231201	110700	45442220	18580	18580	18580	18580	0
462	20231201	110600	45442220	18580	18580	18580	18580	42
463	20231201	110500	44661860	18600	18600	18600	18600	0
464	20231201	110400	44661860	18600	18600	18600	18600	0
465	20231201	110300	44661860	18600	18600	18600	18600	0
466	20231201	110200	44661860	18600	18600	18600	18600	0
467	20231201	110100	44661860	18600	18600	18600	18600	0
468	20231201	110000	44661860	18600	18600	18600	18600	0
469	20231201	105900	44661860	18600	18600	18600	18600	0
470	20231201	105800	44661860	18600	18600	18600	18600	1
471	20231201	105700	44643260	18590	18590	18590	18590	0
472	20231201	105600	44643260	18590	18590	18590	18590	18
473	20231201	105500	44308640	18580	18580	18580	18580	25
474	20231201	105400	43844140	18580	18580	18580	18580	0
475	20231201	105300	43844140	18580	18580	18580	18580	138
476	20231201	105200	41280100	18580	18580	18580	18580	3
477	20231201	105100	41224360	18600	18590	18600	18590	8
478	20231201	105000	41075570	18590	18590	18590	18590	0
479	20231201	104900	41075570	18590	18590	18590	18590	0
480	20231201	104800	41075570	18590	18590	18590	18590	0
481	20231201	104700	41075570	18590	18590	18590	18590	0
482	20231201	104600	41075570	18590	18600	18600	18590	3
483	20231201	104500	41019790	18590	18590	18590	18590	1
484	20231201	104400	41001200	18590	18590	18590	18590	1
485	20231201	104300	40982610	18590	18590	18590	18590	154
486	20231201	104200	38119750	18590	18590	18590	18590	1
487	20231201	104100	38101160	18590	18590	18590	18590	11
488	20231201	104000	37896670	18590	18590	18590	18590	236
489	20231201	103900	33509430	18610	18610	18610	18610	0
490	20231201	103800	33509430	18610	18610	18610	18610	2
491	20231201	103700	33472210	18610	18610	18610	18610	0
492	20231201	103600	33472210	18610	18610	18610	18610	2
493	20231201	103500	33434990	18610	18610	18610	18590	4
494	20231201	103400	33360570	18600	18600	18600	18600	22
495	20231201	103300	32951370	18600	18600	18600	18600	11
496	20231201	103200	32746770	18600	18600	18600	18600	42
497	20231201	103100	31965570	18620	18620	18620	18620	1
498	20231201	103000	31946950	18610	18610	18610	18610	10
499	20231201	102900	31760850	18610	18610	18610	18610	0
500	20231201	102800	31760850	18610	18610	18610	18610	1
501	20231201	102700	31742240	18600	18610	18610	18600	51
502	20231201	102600	30793630	18610	18610	18610	18610	99
503	20231201	102500	28951240	18620	18620	18620	18620	1
504	20231201	102400	28932620	18630	18630	18630	18630	0
505	20231201	102300	28932620	18630	18630	18630	18630	0
506	20231201	102200	28932620	18630	18630	18630	18630	1
507	20231201	102100	28913990	18630	18620	18630	18620	3
508	20231201	102000	28858110	18610	18610	18610	18610	1
509	20231201	101900	28839500	18620	18620	18620	18620	1
510	20231201	101800	28820880	18620	18620	18620	18620	0
511	20231201	101700	28820880	18620	18620	18620	18620	1
512	20231201	101600	28802260	18620	18620	18620	18620	2
513	20231201	101500	28765020	18620	18620	18620	18620	3
514	20231201	101400	28709160	18620	18620	18620	18620	2
515	20231201	101300	28671920	18620	18620	18620	18620	1
516	20231201	101200	28653300	18680	18620	18680	18620	50
517	20231201	101100	27719360	18620	18620	18620	18620	1
518	20231201	101000	27700740	18620	18620	18620	18620	2
519	20231201	100900	27663500	18620	18620	18700	18620	3
520	20231201	100800	27607560	18620	18620	18620	18620	2
521	20231201	100700	27570320	18620	18620	18620	18620	1
522	20231201	100600	27551700	18620	18620	18620	18620	4
523	20231201	100500	27477220	18700	18620	18700	18620	7
524	20231201	100400	27346400	18600	18620	18620	18600	110
525	20231201	100300	25298280	18620	18620	18620	18620	3
526	20231201	100200	25242420	18620	18620	18620	18620	0
527	20231201	100100	25242420	18620	18620	18620	18620	2
528	20231201	100000	25205180	18620	18660	18660	18620	300
529	20231201	095900	19614060	18700	18690	18700	18690	4
530	20231201	095800	19539270	18670	18670	18670	18670	2
531	20231201	095700	19501930	18650	18650	18650	18650	3
532	20231201	095600	19445980	18650	18650	18650	18650	0
533	20231201	095500	19445980	18650	18650	18660	18650	6
534	20231201	095400	19334060	18660	18660	18660	18660	1
535	20231201	095300	19315400	18640	18640	18640	18640	0
536	20231201	095200	19315400	18640	18640	18640	18640	1
537	20231201	095100	19296760	18620	18620	18620	18620	0
538	20231201	095000	19296760	18620	18620	18620	18620	0
539	20231201	094900	19296760	18620	18620	18620	18620	1
540	20231201	094800	19278140	18620	18620	18620	18620	0
541	20231201	094700	19278140	18620	18620	18620	18620	0
542	20231201	094600	19278140	18620	18620	18620	18620	0
543	20231201	094500	19278140	18620	18620	18620	18620	0
544	20231201	094400	19278140	18620	18600	18620	18600	3
545	20231201	094300	19222320	18580	18580	18580	18580	111
546	20231201	094200	17159940	18600	18600	18600	18600	1
547	20231201	094100	17141340	18700	18700	18700	18700	0
548	20231201	094000	17141340	18700	18590	18700	18590	5
549	20231201	093900	17047950	18590	18590	18590	18590	0
550	20231201	093800	17047950	18590	18590	18590	18590	1
551	20231201	093700	17029360	18590	18590	18590	18590	1
552	20231201	093600	17010770	18590	18590	18590	18590	1
553	20231201	093500	16992180	18570	18580	18580	18570	84
554	20231201	093400	15432290	18580	18600	18600	18580	2
555	20231201	093300	15395110	18580	18580	18580	18580	34
556	20231201	093200	14763390	18580	18590	18590	18580	133
557	20231201	093100	12292240	18590	18610	18610	18590	52
558	20231201	093000	11324860	18610	18610	18610	18610	2
559	20231201	092900	11287640	18610	18610	18610	18610	0
560	20231201	092800	11287640	18610	18610	18610	18610	0
561	20231201	092700	11287640	18610	18610	18610	18610	0
562	20231201	092600	11287640	18610	18610	18610	18610	0
563	20231201	092500	11287640	18610	18610	18610	18610	1
564	20231201	092400	11269030	18580	18580	18580	18580	0
565	20231201	092300	11269030	18580	18580	18580	18580	0
566	20231201	092200	11269030	18580	18600	18600	18580	222
567	20231201	092100	7141280	18600	18600	18600	18600	31
568	20231201	092000	6564680	18600	18600	18600	18600	8
569	20231201	091900	6415880	18600	18610	18610	18600	50
570	20231201	091800	5485680	18600	18600	18600	18600	0
571	20231201	091700	5485680	18600	18600	18600	18600	0
572	20231201	091600	5485680	18600	18600	18600	18600	0
573	20231201	091500	5485680	18600	18600	18600	18600	0
574	20231201	091400	5485680	18600	18600	18600	18600	0
575	20231201	091300	5485680	18600	18680	18680	18600	20
576	20231201	091200	5112960	18720	18720	18720	18720	12
577	20231201	091100	4888320	18720	18720	18720	18720	3
578	20231201	091000	4832160	18720	18720	18720	18720	0
579	20231201	090900	4832160	18720	18720	18720	18720	0
580	20231201	090800	4832160	18720	18720	18720	18720	0
581	20231201	090700	4832160	18720	18720	18720	18720	0
582	20231201	090600	4832160	18720	18720	18720	18720	0
583	20231201	090500	4832160	18720	18720	18720	18720	0
584	20231201	090400	4832160	18720	18720	18720	18720	16
585	20231201	090300	4532640	18710	18710	18710	18710	0
586	20231201	090200	4532640	18710	18710	18710	18710	1
587	20231201	090100	4513930	18730	18730	18730	18730	0
588	20231201	090000	4513930	18730	18730	18730	18730	241