KissMeData/065710/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	194100	32919050	19000	19000	19000	19000	24
3	20231201	194000	32919050	19000	19000	19000	19000	0
4	20231201	193900	32919050	19000	19000	19000	19000	0
5	20231201	193800	32919050	19000	19000	19000	19000	0
6	20231201	193700	32919050	19000	19000	19000	19000	0
7	20231201	193600	32919050	19000	19000	19000	19000	0
8	20231201	193500	32919050	19000	19000	19000	19000	0
9	20231201	193400	32919050	19000	19000	19000	19000	0
10	20231201	193300	32919050	19000	19000	19000	19000	0
11	20231201	193200	32919050	19000	19000	19000	19000	0
12	20231201	193100	32919050	19000	19000	19000	19000	0
13	20231201	193000	32919050	19000	19000	19000	19000	0
14	20231201	192900	32919050	19000	19000	19000	19000	0
15	20231201	192800	32919050	19000	19000	19000	19000	0
16	20231201	192700	32919050	19000	19000	19000	19000	0
17	20231201	192600	32919050	19000	19000	19000	19000	0
18	20231201	192500	32919050	19000	19000	19000	19000	0
19	20231201	192400	32919050	19000	19000	19000	19000	0
20	20231201	192300	32919050	19000	19000	19000	19000	0
21	20231201	192200	32919050	19000	19000	19000	19000	0
22	20231201	192100	32919050	19000	19000	19000	19000	0
23	20231201	192000	32919050	19000	19000	19000	19000	0
24	20231201	191900	32919050	19000	19000	19000	19000	0
25	20231201	191800	32919050	19000	19000	19000	19000	0
26	20231201	191700	32919050	19000	19000	19000	19000	0
27	20231201	191600	32919050	19000	19000	19000	19000	0
28	20231201	191500	32919050	19000	19000	19000	19000	0
29	20231201	191400	32919050	19000	19000	19000	19000	0
30	20231201	191300	32919050	19000	19000	19000	19000	0
31	20231201	191200	32919050	19000	19000	19000	19000	0
32	20231201	191100	32919050	19000	19000	19000	19000	24
33	20231201	191000	32919050	19000	19000	19000	19000	0
34	20231201	190900	32919050	19000	19000	19000	19000	0
35	20231201	190800	32919050	19000	19000	19000	19000	0
36	20231201	190700	32919050	19000	19000	19000	19000	0
37	20231201	190600	32919050	19000	19000	19000	19000	0
38	20231201	190500	32919050	19000	19000	19000	19000	0
39	20231201	190400	32919050	19000	19000	19000	19000	0
40	20231201	190300	32919050	19000	19000	19000	19000	0
41	20231201	190200	32919050	19000	19000	19000	19000	0
42	20231201	190100	32919050	19000	19000	19000	19000	0
43	20231201	190000	32919050	19000	19000	19000	19000	0
44	20231201	185900	32919050	19000	19000	19000	19000	0
45	20231201	185800	32919050	19000	19000	19000	19000	0
46	20231201	185700	32919050	19000	19000	19000	19000	0
47	20231201	185600	32919050	19000	19000	19000	19000	0
48	20231201	185500	32919050	19000	19000	19000	19000	0
49	20231201	185400	32919050	19000	19000	19000	19000	0
50	20231201	185300	32919050	19000	19000	19000	19000	0
51	20231201	185200	32919050	19000	19000	19000	19000	0
52	20231201	185100	32919050	19000	19000	19000	19000	0
53	20231201	185000	32919050	19000	19000	19000	19000	0
54	20231201	184900	32919050	19000	19000	19000	19000	0
55	20231201	184800	32919050	19000	19000	19000	19000	0
56	20231201	184700	32919050	19000	19000	19000	19000	0
57	20231201	184600	32919050	19000	19000	19000	19000	0
58	20231201	184500	32919050	19000	19000	19000	19000	0
59	20231201	184400	32919050	19000	19000	19000	19000	0
60	20231201	184300	32919050	19000	19000	19000	19000	0
61	20231201	184200	32919050	19000	19000	19000	19000	0
62	20231201	184100	32919050	19000	19000	19000	19000	24
63	20231201	184000	32919050	19000	19000	19000	19000	0
64	20231201	183900	32919050	19000	19000	19000	19000	0
65	20231201	183800	32919050	19000	19000	19000	19000	0
66	20231201	183700	32919050	19000	19000	19000	19000	0
67	20231201	183600	32919050	19000	19000	19000	19000	0
68	20231201	183500	32919050	19000	19000	19000	19000	0
69	20231201	183400	32919050	19000	19000	19000	19000	0
70	20231201	183300	32919050	19000	19000	19000	19000	0
71	20231201	183200	32919050	19000	19000	19000	19000	0
72	20231201	183100	32919050	19000	19000	19000	19000	0
73	20231201	183000	32919050	19000	19000	19000	19000	0
74	20231201	182900	32919050	19000	19000	19000	19000	0
75	20231201	182800	32919050	19000	19000	19000	19000	0
76	20231201	182700	32919050	19000	19000	19000	19000	0
77	20231201	182600	32919050	19000	19000	19000	19000	0
78	20231201	182500	32919050	19000	19000	19000	19000	0
79	20231201	182400	32919050	19000	19000	19000	19000	0
80	20231201	182300	32919050	19000	19000	19000	19000	0
81	20231201	182200	32919050	19000	19000	19000	19000	0
82	20231201	182100	32919050	19000	19000	19000	19000	0
83	20231201	182000	32919050	19000	19000	19000	19000	0
84	20231201	181900	32919050	19000	19000	19000	19000	0
85	20231201	181800	32919050	19000	19000	19000	19000	0
86	20231201	181700	32919050	19000	19000	19000	19000	0
87	20231201	181600	32919050	19000	19000	19000	19000	0
88	20231201	181500	32919050	19000	19000	19000	19000	0
89	20231201	181400	32919050	19000	19000	19000	19000	0
90	20231201	181300	32919050	19000	19000	19000	19000	0
91	20231201	181200	32919050	19000	19000	19000	19000	0
92	20231201	181100	32919050	19000	19000	19000	19000	24
93	20231201	181000	32919050	19000	19000	19000	19000	0
94	20231201	180900	32919050	19000	19000	19000	19000	0
95	20231201	180800	32919050	19000	19000	19000	19000	0
96	20231201	180700	32919050	19000	19000	19000	19000	0
97	20231201	180600	32919050	19000	19000	19000	19000	0
98	20231201	180500	32919050	19000	19000	19000	19000	0
99	20231201	180400	32919050	19000	19000	19000	19000	0
100	20231201	180300	32919050	19000	19000	19000	19000	0
101	20231201	180200	32919050	19000	19000	19000	19000	0
102	20231201	180100	32919050	19000	19000	19000	19000	0
103	20231201	180000	32919050	19000	19000	19000	19000	0
104	20231201	175900	32919050	19000	19000	19000	19000	0
105	20231201	175800	32919050	19000	19000	19000	19000	0
106	20231201	175700	32919050	19000	19000	19000	19000	0
107	20231201	175600	32919050	19000	19000	19000	19000	0
108	20231201	175500	32919050	19000	19000	19000	19000	0
109	20231201	175400	32919050	19000	19000	19000	19000	0
110	20231201	175300	32919050	19000	19000	19000	19000	0
111	20231201	175200	32919050	19000	19000	19000	19000	0
112	20231201	175100	32919050	19000	19000	19000	19000	0
113	20231201	175000	32919050	19000	19000	19000	19000	0
114	20231201	174900	32919050	19000	19000	19000	19000	0
115	20231201	174800	32919050	19000	19000	19000	19000	0
116	20231201	174700	32919050	19000	19000	19000	19000	0
117	20231201	174600	32919050	19000	19000	19000	19000	0
118	20231201	174500	32919050	19000	19000	19000	19000	0
119	20231201	174400	32919050	19000	19000	19000	19000	0
120	20231201	174300	32919050	19000	19000	19000	19000	0
121	20231201	174200	32919050	19000	19000	19000	19000	0
122	20231201	174100	32919050	19000	19000	19000	19000	24
123	20231201	174000	32919050	19000	19000	19000	19000	0
124	20231201	173900	32919050	19000	19000	19000	19000	0
125	20231201	173800	32919050	19000	19000	19000	19000	0
126	20231201	173700	32919050	19000	19000	19000	19000	0
127	20231201	173600	32919050	19000	19000	19000	19000	0
128	20231201	173500	32919050	19000	19000	19000	19000	0
129	20231201	173400	32919050	19000	19000	19000	19000	0
130	20231201	173300	32919050	19000	19000	19000	19000	0
131	20231201	173200	32919050	19000	19000	19000	19000	0
132	20231201	173100	32919050	19000	19000	19000	19000	0
133	20231201	173000	32919050	19000	19000	19000	19000	0
134	20231201	172900	32919050	19000	19000	19000	19000	0
135	20231201	172800	32919050	19000	19000	19000	19000	0
136	20231201	172700	32919050	19000	19000	19000	19000	0
137	20231201	172600	32919050	19000	19000	19000	19000	0
138	20231201	172500	32919050	19000	19000	19000	19000	0
139	20231201	172400	32919050	19000	19000	19000	19000	0
140	20231201	172300	32919050	19000	19000	19000	19000	0
141	20231201	172200	32919050	19000	19000	19000	19000	0
142	20231201	172100	32919050	19000	19000	19000	19000	0
143	20231201	172000	32919050	19000	19000	19000	19000	0
144	20231201	171900	32919050	19000	19000	19000	19000	0
145	20231201	171800	32919050	19000	19000	19000	19000	0
146	20231201	171700	32919050	19000	19000	19000	19000	0
147	20231201	171600	32919050	19000	19000	19000	19000	0
148	20231201	171500	32919050	19000	19000	19000	19000	0
149	20231201	171400	32919050	19000	19000	19000	19000	0
150	20231201	171300	32919050	19000	19000	19000	19000	0
151	20231201	171200	32919050	19000	19000	19000	19000	0
152	20231201	171100	32919050	19000	19000	19000	19000	24
153	20231201	171000	32919050	19000	19000	19000	19000	0
154	20231201	170900	32919050	19000	19000	19000	19000	0
155	20231201	170800	32919050	19000	19000	19000	19000	0
156	20231201	170700	32919050	19000	19000	19000	19000	0
157	20231201	170600	32919050	19000	19000	19000	19000	0
158	20231201	170500	32919050	19000	19000	19000	19000	0
159	20231201	170400	32919050	19000	19000	19000	19000	0
160	20231201	170300	32919050	19000	19000	19000	19000	0
161	20231201	170200	32919050	19000	19000	19000	19000	0
162	20231201	170100	32919050	19000	19000	19000	19000	0
163	20231201	170000	32919050	19000	19000	19000	19000	0
164	20231201	165900	32919050	19000	19000	19000	19000	0
165	20231201	165800	32919050	19000	19000	19000	19000	0
166	20231201	165700	32919050	19000	19000	19000	19000	0
167	20231201	165600	32919050	19000	19000	19000	19000	0
168	20231201	165500	32919050	19000	19000	19000	19000	0
169	20231201	165400	32919050	19000	19000	19000	19000	0
170	20231201	165300	32919050	19000	19000	19000	19000	0
171	20231201	165200	32919050	19000	19000	19000	19000	0
172	20231201	165100	32919050	19000	19000	19000	19000	0
173	20231201	165000	32919050	19000	19000	19000	19000	0
174	20231201	164900	32919050	19000	19000	19000	19000	0
175	20231201	164800	32919050	19000	19000	19000	19000	0
176	20231201	164700	32919050	19000	19000	19000	19000	0
177	20231201	164600	32919050	19000	19000	19000	19000	0
178	20231201	164500	32919050	19000	19000	19000	19000	0
179	20231201	164400	32919050	19000	19000	19000	19000	0
180	20231201	164300	32919050	19000	19000	19000	19000	0
181	20231201	164200	32919050	19000	19000	19000	19000	0
182	20231201	164100	32919050	19000	19000	19000	19000	24
183	20231201	164000	32919050	19000	19000	19000	19000	0
184	20231201	163900	32919050	19000	19000	19000	19000	0
185	20231201	163800	32919050	19000	19000	19000	19000	0
186	20231201	163700	32919050	19000	19000	19000	19000	0
187	20231201	163600	32919050	19000	19000	19000	19000	0
188	20231201	163500	32919050	19000	19000	19000	19000	0
189	20231201	163400	32919050	19000	19000	19000	19000	0
190	20231201	163300	32919050	19000	19000	19000	19000	0
191	20231201	163200	32919050	19000	19000	19000	19000	0
192	20231201	163100	32919050	19000	19000	19000	19000	0
193	20231201	163000	32919050	19000	19000	19000	19000	0
194	20231201	162900	32919050	19000	19000	19000	19000	0
195	20231201	162800	32919050	19000	19000	19000	19000	0
196	20231201	162700	32919050	19000	19000	19000	19000	0
197	20231201	162600	32919050	19000	19000	19000	19000	0
198	20231201	162500	32919050	19000	19000	19000	19000	0
199	20231201	162400	32919050	19000	19000	19000	19000	0
200	20231201	162300	32919050	19000	19000	19000	19000	0
201	20231201	162200	32919050	19000	19000	19000	19000	0
202	20231201	162100	32919050	19000	19000	19000	19000	0
203	20231201	162000	32919050	19000	19000	19000	19000	0
204	20231201	161900	32919050	19000	19000	19000	19000	0
205	20231201	161800	32919050	19000	19000	19000	19000	0
206	20231201	161700	32919050	19000	19000	19000	19000	0
207	20231201	161600	32919050	19000	19000	19000	19000	0
208	20231201	161500	32919050	19000	19000	19000	19000	0
209	20231201	161400	32919050	19000	19000	19000	19000	0
210	20231201	161300	32919050	19000	19000	19000	19000	0
211	20231201	161200	32919050	19000	19000	19000	19000	0
212	20231201	161100	32919050	19000	19000	19000	19000	24
213	20231201	161000	32919050	19000	19000	19000	19000	0
214	20231201	160900	32919050	19000	19000	19000	19000	0
215	20231201	160800	32919050	19000	19000	19000	19000	0
216	20231201	160700	32919050	19000	19000	19000	19000	0
217	20231201	160600	32919050	19000	19000	19000	19000	0
218	20231201	160500	32919050	19000	19000	19000	19000	0
219	20231201	160400	32919050	19000	19000	19000	19000	0
220	20231201	160300	32919050	19000	19000	19000	19000	0
221	20231201	160200	32919050	19000	19000	19000	19000	0
222	20231201	160100	32919050	19000	19000	19000	19000	0
223	20231201	160000	32919050	19000	19000	19000	19000	0
224	20231201	155900	32919050	19000	19000	19000	19000	0
225	20231201	155800	32919050	19000	19000	19000	19000	0
226	20231201	155700	32919050	19000	19000	19000	19000	0
227	20231201	155600	32919050	19000	19000	19000	19000	0
228	20231201	155500	32919050	19000	19000	19000	19000	0
229	20231201	155400	32919050	19000	19000	19000	19000	0
230	20231201	155300	32919050	19000	19000	19000	19000	0
231	20231201	155200	32919050	19000	19000	19000	19000	0
232	20231201	155100	32919050	19000	19000	19000	19000	0
233	20231201	155000	32919050	19000	19000	19000	19000	0
234	20231201	154900	32919050	19000	19000	19000	19000	0
235	20231201	154800	32919050	19000	19000	19000	19000	0
236	20231201	154700	32919050	19000	19000	19000	19000	0
237	20231201	154600	32919050	19000	19000	19000	19000	0
238	20231201	154500	32919050	19000	19000	19000	19000	0
239	20231201	154400	32919050	19000	19000	19000	19000	0
240	20231201	154300	32919050	19000	19000	19000	19000	0
241	20231201	154200	32919050	19000	19000	19000	19000	0
242	20231201	154100	32919050	19000	19000	19000	19000	24
243	20231201	154000	32919050	19000	19000	19000	19000	0
244	20231201	153900	32919050	19000	19000	19000	19000	0
245	20231201	153800	32919050	19000	19000	19000	19000	0
246	20231201	153700	32919050	19000	19000	19000	19000	0
247	20231201	153600	32919050	19000	19000	19000	19000	0
248	20231201	153500	32919050	19000	19000	19000	19000	0
249	20231201	153400	32919050	19000	19000	19000	19000	0
250	20231201	153300	32919050	19000	19000	19000	19000	0
251	20231201	153200	32919050	19000	19000	19000	19000	0
252	20231201	153100	32919050	19000	19000	19000	19000	0
253	20231201	153000	32919050	19000	19000	19000	19000	24
254	20231201	152900	32463050	19000	19000	19000	19000	0
255	20231201	152800	32463050	19000	19000	19000	19000	0
256	20231201	152700	32463050	19000	19000	19000	19000	0
257	20231201	152600	32463050	19000	19000	19000	19000	0
258	20231201	152500	32463050	19000	19000	19000	19000	0
259	20231201	152400	32463050	19000	19000	19000	19000	0
260	20231201	152300	32463050	19000	19000	19000	19000	0
261	20231201	152200	32463050	19000	19000	19000	19000	0
262	20231201	152100	32463050	19000	19000	19000	19000	0
263	20231201	152000	32463050	19000	19000	19000	19000	0
264	20231201	151900	32463050	19000	19000	19000	19000	0
265	20231201	151800	32463050	19000	19000	19000	19000	0
266	20231201	151700	32463050	19000	19000	19000	19000	0
267	20231201	151600	32463050	19000	19000	19000	19000	5
268	20231201	151500	32368050	18990	18990	18990	18990	0
269	20231201	151400	32368050	18990	18990	18990	18990	0
270	20231201	151300	32368050	18990	18990	18990	18990	0
271	20231201	151200	32368050	18990	18990	18990	18990	0
272	20231201	151100	32368050	18990	18990	18990	18990	4
273	20231201	151000	32292090	18990	18990	18990	18990	1
274	20231201	150900	32273100	18990	18990	18990	18990	0
275	20231201	150800	32273100	18990	18990	18990	18990	0
276	20231201	150700	32273100	18990	18990	18990	18990	0
277	20231201	150600	32273100	18990	19000	19000	18990	129
278	20231201	150500	29822390	19000	19000	19000	19000	14
279	20231201	150400	29556390	19000	19000	19000	19000	0
280	20231201	150300	29556390	19000	19000	19000	19000	0
281	20231201	150200	29556390	19000	19000	19000	19000	0
282	20231201	150100	29556390	19000	19000	19000	19000	0
283	20231201	150000	29556390	19000	19000	19000	19000	1
284	20231201	145900	29537390	18990	18990	18990	18990	0
285	20231201	145800	29537390	18990	18990	18990	18990	0
286	20231201	145700	29537390	18990	18990	18990	18990	0
287	20231201	145600	29537390	18990	18990	18990	18990	0
288	20231201	145500	29537390	18990	18990	18990	18990	0
289	20231201	145400	29537390	18990	18990	18990	18990	0
290	20231201	145300	29537390	18990	18990	18990	18990	0
291	20231201	145200	29537390	18990	18990	18990	18990	0
292	20231201	145100	29537390	18990	18990	18990	18990	0
293	20231201	145000	29537390	18990	18990	18990	18990	0
294	20231201	144900	29537390	18990	18990	18990	18990	0
295	20231201	144800	29537390	18990	18990	18990	18990	0
296	20231201	144700	29537390	18990	18990	18990	18990	0
297	20231201	144600	29537390	18990	18990	18990	18990	0
298	20231201	144500	29537390	18990	18990	18990	18990	0
299	20231201	144400	29537390	18990	18990	18990	18990	0
300	20231201	144300	29537390	18990	18990	18990	18990	0
301	20231201	144200	29537390	18990	18990	18990	18990	0
302	20231201	144100	29537390	18990	18990	18990	18990	0
303	20231201	144000	29537390	18990	18990	18990	18990	0
304	20231201	143900	29537390	18990	18990	18990	18990	0
305	20231201	143800	29537390	18990	18990	18990	18990	0
306	20231201	143700	29537390	18990	18990	18990	18990	0
307	20231201	143600	29537390	18990	18990	18990	18990	0
308	20231201	143500	29537390	18990	18990	18990	18990	0
309	20231201	143400	29537390	18990	18990	18990	18990	0
310	20231201	143300	29537390	18990	18990	18990	18990	0
311	20231201	143200	29537390	18990	18990	18990	18990	0
312	20231201	143100	29537390	18990	18990	18990	18990	0
313	20231201	143000	29537390	18990	18990	18990	18990	0
314	20231201	142900	29537390	18990	18990	18990	18990	0
315	20231201	142800	29537390	18990	18990	18990	18990	0
316	20231201	142700	29537390	18990	18990	18990	18990	8
317	20231201	142600	29385470	18990	18990	18990	18990	15
318	20231201	142500	29100620	18990	18990	18990	18990	0
319	20231201	142400	29100620	18990	18990	18990	18990	0
320	20231201	142300	29100620	18990	18990	18990	18990	0
321	20231201	142200	29100620	18990	18990	18990	18990	0
322	20231201	142100	29100620	18990	18990	18990	18990	0
323	20231201	142000	29100620	18990	18990	18990	18990	0
324	20231201	141900	29100620	18990	18990	18990	18990	0
325	20231201	141800	29100620	18990	18990	18990	18990	0
326	20231201	141700	29100620	18990	18990	18990	18990	0
327	20231201	141600	29100620	18990	18990	18990	18990	22
328	20231201	141500	28682840	19000	19000	19000	19000	0
329	20231201	141400	28682840	19000	19000	19000	19000	0
330	20231201	141300	28682840	19000	19000	19000	19000	0
331	20231201	141200	28682840	19000	19000	19000	19000	0
332	20231201	141100	28682840	19000	19000	19000	19000	1
333	20231201	141000	28663840	19000	19000	19000	19000	0
334	20231201	140900	28663840	19000	19000	19000	19000	0
335	20231201	140800	28663840	19000	19000	19000	19000	0
336	20231201	140700	28663840	19000	19000	19000	19000	0
337	20231201	140600	28663840	19000	19000	19000	19000	0
338	20231201	140500	28663840	19000	19000	19000	19000	0
339	20231201	140400	28663840	19000	19000	19000	19000	0
340	20231201	140300	28663840	19000	19000	19000	19000	0
341	20231201	140200	28663840	19000	19000	19000	19000	0
342	20231201	140100	28663840	19000	19000	19000	19000	0
343	20231201	140000	28663840	19000	19000	19000	19000	0
344	20231201	135900	28663840	19000	19000	19000	19000	0
345	20231201	135800	28663840	19000	19000	19000	19000	0
346	20231201	135700	28663840	19000	19000	19000	19000	0
347	20231201	135600	28663840	19000	19000	19000	19000	0
348	20231201	135500	28663840	19000	19000	19000	19000	0
349	20231201	135400	28663840	19000	19000	19000	19000	0
350	20231201	135300	28663840	19000	19000	19000	19000	0
351	20231201	135200	28663840	19000	19000	19000	19000	0
352	20231201	135100	28663840	19000	19000	19000	19000	0
353	20231201	135000	28663840	19000	19000	19000	19000	0
354	20231201	134900	28663840	19000	19000	19000	19000	0
355	20231201	134800	28663840	19000	19000	19000	19000	0
356	20231201	134700	28663840	19000	19000	19000	19000	1
357	20231201	134600	28644840	19000	19000	19000	19000	0
358	20231201	134500	28644840	19000	19000	19000	19000	0
359	20231201	134400	28644840	19000	19000	19000	19000	0
360	20231201	134300	28644840	19000	19000	19000	19000	0
361	20231201	134200	28644840	19000	19000	19000	19000	6
362	20231201	134100	28530840	19000	19000	19000	19000	0
363	20231201	134000	28530840	19000	19000	19000	19000	0
364	20231201	133900	28530840	19000	19000	19000	19000	0
365	20231201	133800	28530840	19000	19000	19000	19000	0
366	20231201	133700	28530840	19000	19000	19000	19000	0
367	20231201	133600	28530840	19000	19000	19000	19000	0
368	20231201	133500	28530840	19000	19000	19000	19000	0
369	20231201	133400	28530840	19000	19000	19000	19000	0
370	20231201	133300	28530840	19000	19000	19000	19000	0
371	20231201	133200	28530840	19000	19000	19000	19000	0
372	20231201	133100	28530840	19000	19000	19000	19000	0
373	20231201	133000	28530840	19000	19000	19000	19000	0
374	20231201	132900	28530840	19000	19000	19000	19000	0
375	20231201	132800	28530840	19000	19000	19000	19000	0
376	20231201	132700	28530840	19000	19000	19000	19000	0
377	20231201	132600	28530840	19000	19000	19000	19000	0
378	20231201	132500	28530840	19000	19000	19000	19000	0
379	20231201	132400	28530840	19000	19000	19000	19000	0
380	20231201	132300	28530840	19000	19000	19000	19000	0
381	20231201	132200	28530840	19000	18970	19000	18970	12
382	20231201	132100	28302870	18970	18970	18970	18970	9
383	20231201	132000	28132140	18960	18960	18960	18960	0
384	20231201	131900	28132140	18960	18960	18960	18960	0
385	20231201	131800	28132140	18960	18960	18960	18960	0
386	20231201	131700	28132140	18960	18960	18960	18960	0
387	20231201	131600	28132140	18960	18960	18960	18960	0
388	20231201	131500	28132140	18960	18960	18960	18960	0
389	20231201	131400	28132140	18960	18960	18960	18960	1
390	20231201	131300	28113180	18970	18970	18970	18970	4
391	20231201	131200	28037300	18960	18960	18960	18960	0
392	20231201	131100	28037300	18960	18960	18960	18960	0
393	20231201	131000	28037300	18960	18960	18960	18960	0
394	20231201	130900	28037300	18960	18960	18960	18960	0
395	20231201	130800	28037300	18960	18960	18960	18960	50
396	20231201	130700	27089300	18970	18970	18970	18970	0
397	20231201	130600	27089300	18970	18970	18970	18970	0
398	20231201	130500	27089300	18970	18970	18970	18970	0
399	20231201	130400	27089300	18970	18970	18970	18970	0
400	20231201	130300	27089300	18970	18970	18970	18970	0
401	20231201	130200	27089300	18970	18970	18970	18970	0
402	20231201	130100	27089300	18970	18970	18970	18970	0
403	20231201	130000	27089300	18970	18970	18970	18970	0
404	20231201	125900	27089300	18970	18970	18970	18970	0
405	20231201	125800	27089300	18970	18970	18970	18970	1
406	20231201	125700	27070330	18970	18970	18970	18970	0
407	20231201	125600	27070330	18970	18970	18970	18970	0
408	20231201	125500	27070330	18970	18970	18970	18970	0
409	20231201	125400	27070330	18970	18970	18970	18970	0
410	20231201	125300	27070330	18970	18970	18970	18970	0
411	20231201	125200	27070330	18970	18970	18970	18970	0
412	20231201	125100	27070330	18970	18970	18970	18970	0
413	20231201	125000	27070330	18970	18970	18970	18970	0
414	20231201	124900	27070330	18970	18970	18970	18970	16
415	20231201	124800	26766810	18970	18970	18970	18970	0
416	20231201	124700	26766810	18970	18970	18970	18970	0
417	20231201	124600	26766810	18970	18970	18970	18970	0
418	20231201	124500	26766810	18970	18970	18970	18970	0
419	20231201	124400	26766810	18970	18970	18970	18970	0
420	20231201	124300	26766810	18970	18970	18970	18970	0
421	20231201	124200	26766810	18970	18970	18970	18970	0
422	20231201	124100	26766810	18970	18970	18970	18970	0
423	20231201	124000	26766810	18970	18970	18970	18970	0
424	20231201	123900	26766810	18970	18970	18970	18970	0
425	20231201	123800	26766810	18970	18970	18970	18970	0
426	20231201	123700	26766810	18970	18970	18970	18970	0
427	20231201	123600	26766810	18970	18970	18970	18970	0
428	20231201	123500	26766810	18970	18970	18970	18970	2
429	20231201	123400	26728870	18970	18970	18970	18970	14
430	20231201	123300	26463290	18970	18970	18970	18970	0
431	20231201	123200	26463290	18970	18970	18970	18970	0
432	20231201	123100	26463290	18970	18970	18970	18970	0
433	20231201	123000	26463290	18970	18970	18970	18970	0
434	20231201	122900	26463290	18970	18970	18970	18970	0
435	20231201	122800	26463290	18970	18970	18970	18970	0
436	20231201	122700	26463290	18970	18970	18970	18970	3
437	20231201	122600	26406380	18970	18970	18970	18970	3
438	20231201	122500	26349470	18970	18970	18970	18970	1
439	20231201	122400	26330500	18960	18960	18960	18960	50
440	20231201	122300	25382500	18970	18970	18970	18970	2
441	20231201	122200	25344560	18970	18970	18970	18970	0
442	20231201	122100	25344560	18970	18970	18970	18970	0
443	20231201	122000	25344560	18970	18970	18970	18970	0
444	20231201	121900	25344560	18970	18970	18970	18970	0
445	20231201	121800	25344560	18970	18970	18970	18970	0
446	20231201	121700	25344560	18970	18970	18970	18970	0
447	20231201	121600	25344560	18970	18970	18970	18970	0
448	20231201	121500	25344560	18970	18970	18970	18970	1
449	20231201	121400	25325590	18970	18970	18970	18970	2
450	20231201	121300	25287650	18970	18970	18970	18970	41
451	20231201	121200	24509880	19000	19000	19000	19000	0
452	20231201	121100	24509880	19000	19000	19000	19000	0
453	20231201	121000	24509880	19000	19000	19000	19000	0
454	20231201	120900	24509880	19000	19000	19000	19000	0
455	20231201	120800	24509880	19000	19000	19000	19000	0
456	20231201	120700	24509880	19000	19000	19000	19000	0
457	20231201	120600	24509880	19000	19000	19000	19000	1
458	20231201	120500	24490880	18970	18970	18970	18970	0
459	20231201	120400	24490880	18970	18970	18970	18970	0
460	20231201	120300	24490880	18970	18970	18970	18970	0
461	20231201	120200	24490880	18970	18970	18970	18970	0
462	20231201	120100	24490880	18970	18970	18970	18970	0
463	20231201	120000	24490880	18970	18970	18970	18970	0
464	20231201	115900	24490880	18970	18970	18970	18970	0
465	20231201	115800	24490880	18970	18990	18990	18970	200
466	20231201	115700	20695500	19000	19000	19000	19000	0
467	20231201	115600	20695500	19000	19000	19000	19000	0
468	20231201	115500	20695500	19000	19000	19000	19000	0
469	20231201	115400	20695500	19000	19000	19000	19000	0
470	20231201	115300	20695500	19000	19000	19000	19000	0
471	20231201	115200	20695500	19000	19000	19000	19000	0
472	20231201	115100	20695500	19000	19000	19000	19000	0
473	20231201	115000	20695500	19000	19000	19000	19000	0
474	20231201	114900	20695500	19000	19000	19000	19000	0
475	20231201	114800	20695500	19000	19000	19000	19000	0
476	20231201	114700	20695500	19000	19000	19000	19000	0
477	20231201	114600	20695500	19000	19000	19000	19000	0
478	20231201	114500	20695500	19000	19000	19000	19000	0
479	20231201	114400	20695500	19000	19000	19000	19000	0
480	20231201	114300	20695500	19000	19000	19000	19000	0
481	20231201	114200	20695500	19000	19000	19000	19000	0
482	20231201	114100	20695500	19000	19000	19000	19000	0
483	20231201	114000	20695500	19000	19000	19000	19000	1
484	20231201	113900	20676500	19000	19000	19000	19000	0
485	20231201	113800	20676500	19000	19000	19000	19000	0
486	20231201	113700	20676500	19000	19000	19000	19000	0
487	20231201	113600	20676500	19000	19000	19000	19000	0
488	20231201	113500	20676500	19000	19000	19000	19000	1
489	20231201	113400	20657500	18990	18990	18990	18990	0
490	20231201	113300	20657500	18990	18990	18990	18990	0
491	20231201	113200	20657500	18990	18990	18990	18990	0
492	20231201	113100	20657500	18990	18990	18990	18990	0
493	20231201	113000	20657500	18990	18990	18990	18990	0
494	20231201	112900	20657500	18990	18990	18990	18990	0
495	20231201	112800	20657500	18990	18990	18990	18990	0
496	20231201	112700	20657500	18990	18990	18990	18990	8
497	20231201	112600	20505580	18990	18990	18990	18990	0
498	20231201	112500	20505580	18990	18990	18990	18990	0
499	20231201	112400	20505580	18990	18990	18990	18990	0
500	20231201	112300	20505580	18990	18990	18990	18990	0
501	20231201	112200	20505580	18990	18990	18990	18990	0
502	20231201	112100	20505580	18990	18990	18990	18990	0
503	20231201	112000	20505580	18990	18990	18990	18990	0
504	20231201	111900	20505580	18990	18990	18990	18990	0
505	20231201	111800	20505580	18990	18990	18990	18990	0
506	20231201	111700	20505580	18990	18990	18990	18990	0
507	20231201	111600	20505580	18990	18990	18990	18990	0
508	20231201	111500	20505580	18990	18990	18990	18990	0
509	20231201	111400	20505580	18990	18990	18990	18990	0
510	20231201	111300	20505580	18990	18990	18990	18990	0
511	20231201	111200	20505580	18990	18990	18990	18990	0
512	20231201	111100	20505580	18990	18990	18990	18990	0
513	20231201	111000	20505580	18990	18990	18990	18990	0
514	20231201	110900	20505580	18990	18990	18990	18990	0
515	20231201	110800	20505580	18990	18990	18990	18990	0
516	20231201	110700	20505580	18990	18990	18990	18990	0
517	20231201	110600	20505580	18990	18990	18990	18990	0
518	20231201	110500	20505580	18990	18990	18990	18990	0
519	20231201	110400	20505580	18990	18990	18990	18990	0
520	20231201	110300	20505580	18990	18990	18990	18990	53
521	20231201	110200	19499110	19000	19000	19000	19000	0
522	20231201	110100	19499110	19000	19000	19000	19000	0
523	20231201	110000	19499110	19000	19000	19000	19000	0
524	20231201	105900	19499110	19000	19000	19000	19000	0
525	20231201	105800	19499110	19000	19000	19000	19000	0
526	20231201	105700	19499110	19000	19000	19000	19000	0
527	20231201	105600	19499110	19000	19000	19000	19000	0
528	20231201	105500	19499110	19000	19000	19000	19000	44
529	20231201	105400	18663110	19000	19000	19000	19000	0
530	20231201	105300	18663110	19000	19000	19000	19000	0
531	20231201	105200	18663110	19000	19000	19000	19000	0
532	20231201	105100	18663110	19000	19010	19010	19000	286
533	20231201	105000	13229080	19010	19010	19010	19010	0
534	20231201	104900	13229080	19010	19010	19010	19010	0
535	20231201	104800	13229080	19010	19010	19010	19010	0
536	20231201	104700	13229080	19010	19010	19010	19010	3
537	20231201	104600	13172050	19010	19010	19010	19010	0
538	20231201	104500	13172050	19010	19010	19010	19010	0
539	20231201	104400	13172050	19010	19010	19010	19010	0
540	20231201	104300	13172050	19010	19010	19010	19010	1
541	20231201	104200	13153040	19000	19000	19000	19000	0
542	20231201	104100	13153040	19000	19000	19000	19000	0
543	20231201	104000	13153040	19000	19000	19000	19000	0
544	20231201	103900	13153040	19000	19000	19000	19000	0
545	20231201	103800	13153040	19000	19000	19000	19000	65
546	20231201	103700	11918040	19000	19000	19000	19000	277
547	20231201	103600	6655040	19000	19000	19000	19000	0
548	20231201	103500	6655040	19000	19000	19000	19000	2
549	20231201	103400	6617040	18990	18990	18990	18990	0
550	20231201	103300	6617040	18990	18990	18990	18990	0
551	20231201	103200	6617040	18990	18990	18990	18990	0
552	20231201	103100	6617040	18990	18990	18990	18990	0
553	20231201	103000	6617040	18990	18990	18990	18990	0
554	20231201	102900	6617040	18990	18990	18990	18990	0
555	20231201	102800	6617040	18990	18990	18990	18990	0
556	20231201	102700	6617040	18990	18990	18990	18990	0
557	20231201	102600	6617040	18990	18990	18990	18990	0
558	20231201	102500	6617040	18990	18990	18990	18990	0
559	20231201	102400	6617040	18990	18990	18990	18990	0
560	20231201	102300	6617040	18990	18990	18990	18990	0
561	20231201	102200	6617040	18990	18990	18990	18990	0
562	20231201	102100	6617040	18990	18990	18990	18990	0
563	20231201	102000	6617040	18990	18990	18990	18990	0
564	20231201	101900	6617040	18990	18990	18990	18990	0
565	20231201	101800	6617040	18990	18990	18990	18990	0
566	20231201	101700	6617040	18990	18990	18990	18990	70
567	20231201	101600	5287740	19000	19000	19000	19000	0
568	20231201	101500	5287740	19000	19000	19000	19000	0
569	20231201	101400	5287740	19000	19000	19000	19000	0
570	20231201	101300	5287740	19000	19000	19000	19000	0
571	20231201	101200	5287740	19000	19000	19000	19000	0
572	20231201	101100	5287740	19000	19000	19000	19000	0
573	20231201	101000	5287740	19000	19000	19000	19000	0
574	20231201	100900	5287740	19000	19000	19000	19000	0
575	20231201	100800	5287740	19000	19000	19000	19000	0
576	20231201	100700	5287740	19000	19000	19000	19000	0
577	20231201	100600	5287740	19000	19000	19000	19000	0
578	20231201	100500	5287740	19000	19000	19000	19000	0
579	20231201	100400	5287740	19000	19000	19000	19000	0
580	20231201	100300	5287740	19000	19000	19000	19000	1
581	20231201	100200	5268740	18990	18990	18990	18990	0
582	20231201	100100	5268740	18990	18990	18990	18990	0
583	20231201	100000	5268740	18990	18990	18990	18990	0
584	20231201	095900	5268740	18990	18990	18990	18990	0
585	20231201	095800	5268740	18990	18990	18990	18990	0
586	20231201	095700	5268740	18990	18990	18990	18990	0
587	20231201	095600	5268740	18990	18990	18990	18990	9
588	20231201	095500	5097830	19000	19000	19000	19000	0
589	20231201	095400	5097830	19000	19000	19000	19000	1
590	20231201	095300	5078830	19000	19000	19000	19000	5
591	20231201	095200	4983830	19000	19000	19000	19000	0
592	20231201	095100	4983830	19000	19000	19000	19000	0
593	20231201	095000	4983830	19000	19000	19000	19000	0
594	20231201	094900	4983830	19000	19000	19000	19000	20
595	20231201	094800	4603830	19000	19000	19000	19000	0
596	20231201	094700	4603830	19000	19000	19000	19000	0
597	20231201	094600	4603830	19000	19000	19000	19000	0
598	20231201	094500	4603830	19000	19000	19000	19000	0
599	20231201	094400	4603830	19000	19000	19000	19000	0
600	20231201	094300	4603830	19000	19000	19000	19000	2
601	20231201	094200	4565830	19000	19000	19000	19000	0
602	20231201	094100	4565830	19000	19000	19000	19000	0
603	20231201	094000	4565830	19000	19000	19000	19000	0
604	20231201	093900	4565830	19000	19000	19000	19000	4
605	20231201	093800	4489830	19000	19000	19000	19000	1
606	20231201	093700	4470830	19000	19000	19000	19000	1
607	20231201	093600	4451830	19000	19000	19000	19000	0
608	20231201	093500	4451830	19000	19000	19000	19000	0
609	20231201	093400	4451830	19000	19000	19000	19000	0
610	20231201	093300	4451830	19000	19000	19000	19000	0
611	20231201	093200	4451830	19000	19000	19000	19000	0
612	20231201	093100	4451830	19000	19040	19040	19000	91
613	20231201	093000	2722740	19000	19000	19000	19000	0
614	20231201	092900	2722740	19000	19000	19000	19000	0
615	20231201	092800	2722740	19000	19000	19000	19000	0
616	20231201	092700	2722740	19000	19000	19000	19000	10
617	20231201	092600	2532740	19000	19000	19000	19000	0
618	20231201	092500	2532740	19000	19000	19000	19000	20
619	20231201	092400	2152740	19050	19050	19050	19050	0
620	20231201	092300	2152740	19050	19050	19050	19050	0
621	20231201	092200	2152740	19050	19050	19050	19050	0
622	20231201	092100	2152740	19050	19050	19050	19050	7
623	20231201	092000	2019390	19060	19070	19070	19060	3
624	20231201	091900	1962190	19060	19060	19060	19060	0
625	20231201	091800	1962190	19060	19060	19060	19060	0
626	20231201	091700	1962190	19060	19060	19060	19060	1
627	20231201	091600	1943130	19050	19050	19050	19050	0
628	20231201	091500	1943130	19050	19050	19050	19050	0
629	20231201	091400	1943130	19050	19050	19050	19050	0
630	20231201	091300	1943130	19050	19050	19050	19050	0
631	20231201	091200	1943130	19050	19050	19050	19050	0
632	20231201	091100	1943130	19050	19050	19050	19050	40
633	20231201	091000	1181130	19050	19050	19050	19050	48
634	20231201	090900	266730	19050	19050	19050	19050	5
635	20231201	090800	171480	19050	19050	19050	19050	0
636	20231201	090700	171480	19050	19050	19050	19050	6
637	20231201	090600	57180	19060	19060	19060	19060	0
638	20231201	090500	57180	19060	19060	19060	19060	0
639	20231201	090400	57180	19060	19060	19060	19060	0
640	20231201	090300	57180	19060	19060	19060	19060	0
641	20231201	090200	57180	19060	19060	19060	19060	0
642	20231201	090100	57180	19060	19060	19060	19060	0
643	20231201	090000	57180	19060	19060	19060	19060	3