KissMeData/005820/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	184500	95201470	18640	18640	18640	18640	19
3	20231205	184400	95201470	18640	18640	18640	18640	0
4	20231205	184300	95201470	18640	18640	18640	18640	0
5	20231205	184200	95201470	18640	18640	18640	18640	0
6	20231205	184100	95201470	18640	18640	18640	18640	0
7	20231205	184000	95201470	18640	18640	18640	18640	0
8	20231205	183900	95201470	18640	18640	18640	18640	0
9	20231205	183800	95201470	18640	18640	18640	18640	0
10	20231205	183700	95201470	18640	18640	18640	18640	0
11	20231205	183600	95201470	18640	18640	18640	18640	0
12	20231205	183500	95201470	18640	18640	18640	18640	0
13	20231205	183400	95201470	18640	18640	18640	18640	0
14	20231205	183300	95201470	18640	18640	18640	18640	0
15	20231205	183200	95201470	18640	18640	18640	18640	0
16	20231205	183100	95201470	18640	18640	18640	18640	0
17	20231205	183000	95201470	18640	18640	18640	18640	0
18	20231205	182900	95201470	18640	18640	18640	18640	0
19	20231205	182800	95201470	18640	18640	18640	18640	0
20	20231205	182700	95201470	18640	18640	18640	18640	0
21	20231205	182600	95201470	18640	18640	18640	18640	0
22	20231205	182500	95201470	18640	18640	18640	18640	0
23	20231205	182400	95201470	18640	18640	18640	18640	0
24	20231205	182300	95201470	18640	18640	18640	18640	0
25	20231205	182200	95201470	18640	18640	18640	18640	0
26	20231205	182100	95201470	18640	18640	18640	18640	0
27	20231205	182000	95201470	18640	18640	18640	18640	0
28	20231205	181900	95201470	18640	18640	18640	18640	0
29	20231205	181800	95201470	18640	18640	18640	18640	0
30	20231205	181700	95201470	18640	18640	18640	18640	0
31	20231205	181600	95201470	18640	18640	18640	18640	0
32	20231205	181500	95201470	18640	18640	18640	18640	19
33	20231205	181400	95201470	18640	18640	18640	18640	0
34	20231205	181300	95201470	18640	18640	18640	18640	0
35	20231205	181200	95201470	18640	18640	18640	18640	0
36	20231205	181100	95201470	18640	18640	18640	18640	0
37	20231205	181000	95201470	18640	18640	18640	18640	0
38	20231205	180900	95201470	18640	18640	18640	18640	0
39	20231205	180800	95201470	18640	18640	18640	18640	0
40	20231205	180700	95201470	18640	18640	18640	18640	0
41	20231205	180600	95201470	18640	18640	18640	18640	0
42	20231205	180500	95201470	18640	18640	18640	18640	0
43	20231205	180400	95201470	18640	18640	18640	18640	0
44	20231205	180300	95201470	18640	18640	18640	18640	0
45	20231205	180200	95201470	18640	18640	18640	18640	0
46	20231205	180100	95201470	18640	18640	18640	18640	0
47	20231205	180000	95201470	18640	18640	18640	18640	0
48	20231205	175900	95201470	18640	18640	18640	18640	0
49	20231205	175800	95201470	18640	18640	18640	18640	0
50	20231205	175700	95201470	18640	18640	18640	18640	0
51	20231205	175600	95201470	18640	18640	18640	18640	0
52	20231205	175500	95201470	18640	18640	18640	18640	0
53	20231205	175400	95201470	18640	18640	18640	18640	0
54	20231205	175300	95201470	18640	18640	18640	18640	0
55	20231205	175200	95201470	18640	18640	18640	18640	0
56	20231205	175100	95201470	18640	18640	18640	18640	0
57	20231205	175000	95201470	18640	18640	18640	18640	0
58	20231205	174900	95201470	18640	18640	18640	18640	0
59	20231205	174800	95201470	18640	18640	18640	18640	0
60	20231205	174700	95201470	18640	18640	18640	18640	0
61	20231205	174600	95201470	18640	18640	18640	18640	0
62	20231205	174500	95201470	18640	18640	18640	18640	19
63	20231205	174400	95201470	18640	18640	18640	18640	0
64	20231205	174300	95201470	18640	18640	18640	18640	0
65	20231205	174200	95201470	18640	18640	18640	18640	0
66	20231205	174100	95201470	18640	18640	18640	18640	0
67	20231205	174000	95201470	18640	18640	18640	18640	0
68	20231205	173900	95201470	18640	18640	18640	18640	0
69	20231205	173800	95201470	18640	18640	18640	18640	0
70	20231205	173700	95201470	18640	18640	18640	18640	0
71	20231205	173600	95201470	18640	18640	18640	18640	0
72	20231205	173500	95201470	18640	18640	18640	18640	0
73	20231205	173400	95201470	18640	18640	18640	18640	0
74	20231205	173300	95201470	18640	18640	18640	18640	0
75	20231205	173200	95201470	18640	18640	18640	18640	0
76	20231205	173100	95201470	18640	18640	18640	18640	0
77	20231205	173000	95201470	18640	18640	18640	18640	0
78	20231205	172900	95201470	18640	18640	18640	18640	0
79	20231205	172800	95201470	18640	18640	18640	18640	0
80	20231205	172700	95201470	18640	18640	18640	18640	0
81	20231205	172600	95201470	18640	18640	18640	18640	0
82	20231205	172500	95201470	18640	18640	18640	18640	0
83	20231205	172400	95201470	18640	18640	18640	18640	0
84	20231205	172300	95201470	18640	18640	18640	18640	0
85	20231205	172200	95201470	18640	18640	18640	18640	0
86	20231205	172100	95201470	18640	18640	18640	18640	0
87	20231205	172000	95201470	18640	18640	18640	18640	0
88	20231205	171900	95201470	18640	18640	18640	18640	0
89	20231205	171800	95201470	18640	18640	18640	18640	0
90	20231205	171700	95201470	18640	18640	18640	18640	0
91	20231205	171600	95201470	18640	18640	18640	18640	0
92	20231205	171500	95201470	18640	18640	18640	18640	19
93	20231205	171400	95201470	18640	18640	18640	18640	0
94	20231205	171300	95201470	18640	18640	18640	18640	0
95	20231205	171200	95201470	18640	18640	18640	18640	0
96	20231205	171100	95201470	18640	18640	18640	18640	0
97	20231205	171000	95201470	18640	18640	18640	18640	0
98	20231205	170900	95201470	18640	18640	18640	18640	0
99	20231205	170800	95201470	18640	18640	18640	18640	0
100	20231205	170700	95201470	18640	18640	18640	18640	0
101	20231205	170600	95201470	18640	18640	18640	18640	0
102	20231205	170500	95201470	18640	18640	18640	18640	0
103	20231205	170400	95201470	18640	18640	18640	18640	0
104	20231205	170300	95201470	18640	18640	18640	18640	0
105	20231205	170200	95201470	18640	18640	18640	18640	0
106	20231205	170100	95201470	18640	18640	18640	18640	0
107	20231205	170000	95201470	18640	18640	18640	18640	0
108	20231205	165900	95201470	18640	18640	18640	18640	0
109	20231205	165800	95201470	18640	18640	18640	18640	0
110	20231205	165700	95201470	18640	18640	18640	18640	0
111	20231205	165600	95201470	18640	18640	18640	18640	0
112	20231205	165500	95201470	18640	18640	18640	18640	0
113	20231205	165400	95201470	18640	18640	18640	18640	0
114	20231205	165300	95201470	18640	18640	18640	18640	0
115	20231205	165200	95201470	18640	18640	18640	18640	0
116	20231205	165100	95201470	18640	18640	18640	18640	0
117	20231205	165000	95201470	18640	18640	18640	18640	0
118	20231205	164900	95201470	18640	18640	18640	18640	0
119	20231205	164800	95201470	18640	18640	18640	18640	0
120	20231205	164700	95201470	18640	18640	18640	18640	0
121	20231205	164600	95201470	18640	18640	18640	18640	0
122	20231205	164500	95201470	18640	18640	18640	18640	19
123	20231205	164400	95201470	18640	18640	18640	18640	0
124	20231205	164300	95201470	18640	18640	18640	18640	0
125	20231205	164200	95201470	18640	18640	18640	18640	0
126	20231205	164100	95201470	18640	18640	18640	18640	0
127	20231205	164000	95201470	18640	18640	18640	18640	0
128	20231205	163900	95201470	18640	18640	18640	18640	0
129	20231205	163800	95201470	18640	18640	18640	18640	0
130	20231205	163700	95201470	18640	18640	18640	18640	0
131	20231205	163600	95201470	18640	18640	18640	18640	0
132	20231205	163500	95201470	18640	18640	18640	18640	0
133	20231205	163400	95201470	18640	18640	18640	18640	0
134	20231205	163300	95201470	18640	18640	18640	18640	0
135	20231205	163200	95201470	18640	18640	18640	18640	0
136	20231205	163100	95201470	18640	18640	18640	18640	0
137	20231205	163000	95201470	18640	18640	18640	18640	0
138	20231205	162900	95201470	18640	18640	18640	18640	0
139	20231205	162800	95201470	18640	18640	18640	18640	0
140	20231205	162700	95201470	18640	18640	18640	18640	0
141	20231205	162600	95201470	18640	18640	18640	18640	0
142	20231205	162500	95201470	18640	18640	18640	18640	0
143	20231205	162400	95201470	18640	18640	18640	18640	0
144	20231205	162300	95201470	18640	18640	18640	18640	0
145	20231205	162200	95201470	18640	18640	18640	18640	0
146	20231205	162100	95201470	18640	18640	18640	18640	0
147	20231205	162000	95201470	18640	18640	18640	18640	0
148	20231205	161900	95201470	18640	18640	18640	18640	0
149	20231205	161800	95201470	18640	18640	18640	18640	0
150	20231205	161700	95201470	18640	18640	18640	18640	0
151	20231205	161600	95201470	18640	18640	18640	18640	0
152	20231205	161500	95201470	18640	18640	18640	18640	19
153	20231205	161400	95201470	18640	18640	18640	18640	0
154	20231205	161300	95201470	18640	18640	18640	18640	0
155	20231205	161200	95201470	18640	18640	18640	18640	0
156	20231205	161100	95201470	18640	18640	18640	18640	0
157	20231205	161000	95201470	18640	18640	18640	18640	0
158	20231205	160900	95201470	18640	18640	18640	18640	0
159	20231205	160800	95201470	18640	18640	18640	18640	0
160	20231205	160700	95201470	18640	18640	18640	18640	0
161	20231205	160600	95201470	18640	18640	18640	18640	0
162	20231205	160500	95201470	18640	18640	18640	18640	0
163	20231205	160400	95201470	18640	18640	18640	18640	0
164	20231205	160300	95201470	18640	18640	18640	18640	0
165	20231205	160200	95201470	18640	18640	18640	18640	0
166	20231205	160100	95201470	18640	18640	18640	18640	0
167	20231205	160000	95201470	18640	18640	18640	18640	0
168	20231205	155900	95201470	18640	18640	18640	18640	0
169	20231205	155800	95201470	18640	18640	18640	18640	0
170	20231205	155700	95201470	18640	18640	18640	18640	0
171	20231205	155600	95201470	18640	18640	18640	18640	0
172	20231205	155500	95201470	18640	18640	18640	18640	0
173	20231205	155400	95201470	18640	18640	18640	18640	0
174	20231205	155300	95201470	18640	18640	18640	18640	0
175	20231205	155200	95201470	18640	18640	18640	18640	0
176	20231205	155100	95201470	18640	18640	18640	18640	0
177	20231205	155000	95201470	18640	18640	18640	18640	0
178	20231205	154900	95201470	18640	18640	18640	18640	0
179	20231205	154800	95201470	18640	18640	18640	18640	0
180	20231205	154700	95201470	18640	18640	18640	18640	0
181	20231205	154600	95201470	18640	18640	18640	18640	0
182	20231205	154500	95201470	18640	18640	18640	18640	19
183	20231205	154400	95201470	18640	18640	18640	18640	0
184	20231205	154300	95201470	18640	18640	18640	18640	0
185	20231205	154200	95201470	18640	18640	18640	18640	0
186	20231205	154100	95201470	18640	18640	18640	18640	0
187	20231205	154000	95201470	18640	18640	18640	18640	0
188	20231205	153900	95201470	18640	18640	18640	18640	0
189	20231205	153800	95201470	18640	18640	18640	18640	0
190	20231205	153700	95201470	18640	18640	18640	18640	0
191	20231205	153600	95201470	18640	18640	18640	18640	0
192	20231205	153500	95201470	18640	18640	18640	18640	0
193	20231205	153400	95201470	18640	18640	18640	18640	0
194	20231205	153300	95201470	18640	18640	18640	18640	0
195	20231205	153200	95201470	18640	18640	18640	18640	0
196	20231205	153100	95201470	18640	18640	18640	18640	0
197	20231205	153000	95201470	18640	18640	18640	18640	19
198	20231205	152900	94847310	18650	18650	18650	18650	0
199	20231205	152800	94847310	18650	18650	18650	18650	0
200	20231205	152700	94847310	18650	18650	18650	18650	0
201	20231205	152600	94847310	18650	18650	18650	18650	0
202	20231205	152500	94847310	18650	18650	18650	18650	0
203	20231205	152400	94847310	18650	18650	18650	18650	0
204	20231205	152300	94847310	18650	18650	18650	18650	0
205	20231205	152200	94847310	18650	18650	18650	18650	0
206	20231205	152100	94847310	18650	18650	18650	18650	0
207	20231205	152000	94847310	18650	18650	18650	18650	0
208	20231205	151900	94847310	18650	18650	18650	18650	0
209	20231205	151800	94847310	18650	18650	18650	18650	0
210	20231205	151700	94847310	18650	18640	18650	18640	120
211	20231205	151600	92609830	18630	18630	18630	18630	0
212	20231205	151500	92609830	18630	18630	18630	18630	0
213	20231205	151400	92609830	18630	18630	18630	18630	0
214	20231205	151300	92609830	18630	18630	18630	18630	0
215	20231205	151200	92609830	18630	18630	18630	18630	0
216	20231205	151100	92609830	18630	18630	18630	18630	0
217	20231205	151000	92609830	18630	18630	18630	18630	0
218	20231205	150900	92609830	18630	18580	18630	18580	125
219	20231205	150800	90281280	18560	18560	18560	18560	50
220	20231205	150700	89353280	18560	18560	18560	18560	0
221	20231205	150600	89353280	18560	18560	18560	18560	0
222	20231205	150500	89353280	18560	18560	18560	18560	0
223	20231205	150400	89353280	18560	18560	18560	18560	0
224	20231205	150300	89353280	18560	18560	18560	18560	0
225	20231205	150200	89353280	18560	18560	18560	18560	2
226	20231205	150100	89316160	18570	18570	18570	18570	0
227	20231205	150000	89316160	18570	18570	18570	18570	2
228	20231205	145900	89279020	18570	18570	18570	18570	30
229	20231205	145800	88721920	18580	18580	18580	18580	0
230	20231205	145700	88721920	18580	18580	18580	18580	0
231	20231205	145600	88721920	18580	18580	18580	18580	0
232	20231205	145500	88721920	18580	18580	18580	18580	0
233	20231205	145400	88721920	18580	18580	18580	18580	0
234	20231205	145300	88721920	18580	18580	18580	18580	0
235	20231205	145200	88721920	18580	18600	18600	18580	57
236	20231205	145100	87662500	18600	18610	18610	18600	55
237	20231205	145000	86638970	18630	18630	18630	18630	0
238	20231205	144900	86638970	18630	18630	18630	18630	0
239	20231205	144800	86638970	18630	18630	18630	18630	0
240	20231205	144700	86638970	18630	18630	18630	18630	0
241	20231205	144600	86638970	18630	18630	18630	18630	0
242	20231205	144500	86638970	18630	18630	18630	18630	0
243	20231205	144400	86638970	18630	18630	18630	18630	0
244	20231205	144300	86638970	18630	18630	18630	18630	0
245	20231205	144200	86638970	18630	18630	18630	18630	0
246	20231205	144100	86638970	18630	18630	18630	18630	0
247	20231205	144000	86638970	18630	18630	18630	18630	0
248	20231205	143900	86638970	18630	18630	18630	18630	0
249	20231205	143800	86638970	18630	18630	18630	18630	0
250	20231205	143700	86638970	18630	18630	18630	18630	0
251	20231205	143600	86638970	18630	18630	18630	18630	0
252	20231205	143500	86638970	18630	18630	18630	18630	0
253	20231205	143400	86638970	18630	18630	18630	18630	0
254	20231205	143300	86638970	18630	18630	18630	18630	0
255	20231205	143200	86638970	18630	18630	18630	18630	0
256	20231205	143100	86638970	18630	18630	18630	18630	0
257	20231205	143000	86638970	18630	18630	18630	18630	0
258	20231205	142900	86638970	18630	18630	18630	18630	0
259	20231205	142800	86638970	18630	18630	18630	18630	0
260	20231205	142700	86638970	18630	18630	18630	18630	0
261	20231205	142600	86638970	18630	18630	18630	18630	0
262	20231205	142500	86638970	18630	18630	18630	18630	0
263	20231205	142400	86638970	18630	18630	18630	18630	0
264	20231205	142300	86638970	18630	18630	18630	18630	0
265	20231205	142200	86638970	18630	18630	18630	18630	0
266	20231205	142100	86638970	18630	18630	18630	18630	0
267	20231205	142000	86638970	18630	18630	18630	18630	0
268	20231205	141900	86638970	18630	18630	18630	18630	0
269	20231205	141800	86638970	18630	18630	18630	18630	0
270	20231205	141700	86638970	18630	18630	18630	18630	1
271	20231205	141600	86620340	18620	18620	18620	18620	0
272	20231205	141500	86620340	18620	18620	18620	18620	0
273	20231205	141400	86620340	18620	18620	18620	18620	0
274	20231205	141300	86620340	18620	18620	18620	18620	0
275	20231205	141200	86620340	18620	18620	18620	18620	0
276	20231205	141100	86620340	18620	18620	18620	18620	3
277	20231205	141000	86564480	18600	18600	18600	18600	0
278	20231205	140900	86564480	18600	18600	18600	18600	0
279	20231205	140800	86564480	18600	18610	18610	18600	5
280	20231205	140700	86471470	18610	18610	18610	18610	0
281	20231205	140600	86471470	18610	18610	18610	18610	10
282	20231205	140500	86285370	18620	18620	18620	18620	0
283	20231205	140400	86285370	18620	18620	18620	18620	0
284	20231205	140300	86285370	18620	18620	18620	18620	0
285	20231205	140200	86285370	18620	18620	18620	18620	0
286	20231205	140100	86285370	18620	18620	18620	18620	2
287	20231205	140000	86248130	18630	18630	18630	18630	0
288	20231205	135900	86248130	18630	18630	18630	18630	0
289	20231205	135800	86248130	18630	18630	18630	18630	0
290	20231205	135700	86248130	18630	18630	18630	18630	0
291	20231205	135600	86248130	18630	18630	18630	18630	0
292	20231205	135500	86248130	18630	18630	18630	18630	0
293	20231205	135400	86248130	18630	18630	18630	18630	0
294	20231205	135300	86248130	18630	18630	18630	18630	0
295	20231205	135200	86248130	18630	18630	18630	18630	0
296	20231205	135100	86248130	18630	18630	18630	18630	1
297	20231205	135000	86229500	18630	18630	18630	18630	0
298	20231205	134900	86229500	18630	18630	18630	18630	0
299	20231205	134800	86229500	18630	18630	18630	18630	0
300	20231205	134700	86229500	18630	18630	18630	18630	0
301	20231205	134600	86229500	18630	18630	18630	18630	0
302	20231205	134500	86229500	18630	18630	18630	18630	0
303	20231205	134400	86229500	18630	18630	18630	18630	0
304	20231205	134300	86229500	18630	18630	18630	18630	1
305	20231205	134200	86210870	18640	18640	18640	18640	0
306	20231205	134100	86210870	18640	18640	18640	18640	0
307	20231205	134000	86210870	18640	18640	18640	18640	0
308	20231205	133900	86210870	18640	18640	18640	18640	0
309	20231205	133800	86210870	18640	18640	18640	18640	0
310	20231205	133700	86210870	18640	18640	18640	18640	0
311	20231205	133600	86210870	18640	18640	18640	18640	0
312	20231205	133500	86210870	18640	18640	18640	18640	0
313	20231205	133400	86210870	18640	18640	18640	18640	0
314	20231205	133300	86210870	18640	18640	18640	18640	0
315	20231205	133200	86210870	18640	18640	18640	18640	1
316	20231205	133100	86192230	18610	18610	18610	18610	0
317	20231205	133000	86192230	18610	18610	18610	18610	0
318	20231205	132900	86192230	18610	18610	18610	18610	0
319	20231205	132800	86192230	18610	18610	18610	18610	0
320	20231205	132700	86192230	18610	18610	18610	18610	0
321	20231205	132600	86192230	18610	18610	18610	18610	0
322	20231205	132500	86192230	18610	18610	18610	18610	0
323	20231205	132400	86192230	18610	18610	18610	18610	0
324	20231205	132300	86192230	18610	18610	18610	18610	0
325	20231205	132200	86192230	18610	18610	18610	18610	0
326	20231205	132100	86192230	18610	18610	18610	18610	0
327	20231205	132000	86192230	18610	18610	18610	18610	0
328	20231205	131900	86192230	18610	18610	18610	18610	0
329	20231205	131800	86192230	18610	18620	18620	18610	68
330	20231205	131700	84926250	18650	18650	18650	18650	0
331	20231205	131600	84926250	18650	18650	18650	18650	0
332	20231205	131500	84926250	18650	18650	18650	18650	0
333	20231205	131400	84926250	18650	18650	18650	18650	1
334	20231205	131300	84907600	18630	18630	18630	18630	0
335	20231205	131200	84907600	18630	18630	18630	18630	0
336	20231205	131100	84907600	18630	18630	18630	18630	0
337	20231205	131000	84907600	18630	18630	18630	18630	0
338	20231205	130900	84907600	18630	18630	18630	18630	0
339	20231205	130800	84907600	18630	18630	18630	18630	0
340	20231205	130700	84907600	18630	18630	18630	18630	0
341	20231205	130600	84907600	18630	18630	18630	18630	0
342	20231205	130500	84907600	18630	18630	18630	18630	0
343	20231205	130400	84907600	18630	18630	18630	18630	0
344	20231205	130300	84907600	18630	18660	18660	18630	122
345	20231205	130200	82634710	18630	18630	18630	18630	0
346	20231205	130100	82634710	18630	18630	18630	18630	1
347	20231205	130000	82616080	18630	18630	18630	18630	0
348	20231205	125900	82616080	18630	18630	18630	18630	0
349	20231205	125800	82616080	18630	18630	18630	18630	13
350	20231205	125700	82373890	18660	18660	18660	18660	0
351	20231205	125600	82373890	18660	18690	18690	18660	100
352	20231205	125500	80507580	18700	18700	18700	18700	0
353	20231205	125400	80507580	18700	18700	18700	18700	0
354	20231205	125300	80507580	18700	18700	18700	18700	0
355	20231205	125200	80507580	18700	18700	18700	18700	10
356	20231205	125100	80320580	18700	18690	18700	18690	5
357	20231205	125000	80227120	18720	18720	18720	18720	0
358	20231205	124900	80227120	18720	18720	18720	18720	0
359	20231205	124800	80227120	18720	18720	18720	18720	0
360	20231205	124700	80227120	18720	18720	18720	18720	0
361	20231205	124600	80227120	18720	18720	18720	18720	0
362	20231205	124500	80227120	18720	18690	18720	18690	3
363	20231205	124400	80170990	18660	18660	18740	18660	6
364	20231205	124300	80058870	18740	18660	18740	18660	2
365	20231205	124200	80021470	18740	18660	18740	18660	4
366	20231205	124100	79946670	18630	18630	18630	18630	0
367	20231205	124000	79946670	18630	18630	18630	18630	0
368	20231205	123900	79946670	18630	18660	18740	18630	4
369	20231205	123800	79872010	18660	18660	18660	18660	0
370	20231205	123700	79872010	18660	18630	18660	18630	2
371	20231205	123600	79834720	18630	18630	18630	18630	0
372	20231205	123500	79834720	18630	18630	18630	18630	0
373	20231205	123400	79834720	18630	18630	18630	18630	0
374	20231205	123300	79834720	18630	18630	18630	18630	0
375	20231205	123200	79834720	18630	18630	18630	18630	0
376	20231205	123100	79834720	18630	18630	18630	18630	0
377	20231205	123000	79834720	18630	18630	18630	18630	0
378	20231205	122900	79834720	18630	18630	18630	18630	0
379	20231205	122800	79834720	18630	18630	18630	18630	0
380	20231205	122700	79834720	18630	18630	18630	18630	0
381	20231205	122600	79834720	18630	18630	18630	18630	1
382	20231205	122500	79816090	18630	18630	18630	18630	0
383	20231205	122400	79816090	18630	18630	18630	18630	0
384	20231205	122300	79816090	18630	18630	18630	18630	0
385	20231205	122200	79816090	18630	18630	18630	18630	0
386	20231205	122100	79816090	18630	18630	18630	18630	0
387	20231205	122000	79816090	18630	18630	18630	18630	0
388	20231205	121900	79816090	18630	18630	18630	18630	2
389	20231205	121800	79778830	18610	18610	18610	18610	0
390	20231205	121700	79778830	18610	18610	18610	18610	0
391	20231205	121600	79778830	18610	18610	18610	18610	0
392	20231205	121500	79778830	18610	18610	18610	18610	0
393	20231205	121400	79778830	18610	18610	18610	18610	4
394	20231205	121300	79704390	18580	18580	18580	18580	0
395	20231205	121200	79704390	18580	18580	18580	18580	0
396	20231205	121100	79704390	18580	18580	18580	18580	0
397	20231205	121000	79704390	18580	18580	18580	18580	0
398	20231205	120900	79704390	18580	18580	18580	18580	0
399	20231205	120800	79704390	18580	18580	18580	18580	0
400	20231205	120700	79704390	18580	18580	18580	18580	0
401	20231205	120600	79704390	18580	18580	18580	18580	0
402	20231205	120500	79704390	18580	18580	18580	18580	0
403	20231205	120400	79704390	18580	18580	18580	18580	0
404	20231205	120300	79704390	18580	18580	18580	18580	0
405	20231205	120200	79704390	18580	18600	18600	18580	10
406	20231205	120100	79518490	18620	18620	18620	18620	0
407	20231205	120000	79518490	18620	18620	18620	18620	0
408	20231205	115900	79518490	18620	18620	18620	18620	1
409	20231205	115800	79499870	18630	18630	18630	18630	0
410	20231205	115700	79499870	18630	18630	18630	18630	0
411	20231205	115600	79499870	18630	18630	18630	18630	0
412	20231205	115500	79499870	18630	18630	18630	18630	0
413	20231205	115400	79499870	18630	18630	18630	18630	0
414	20231205	115300	79499870	18630	18630	18630	18630	0
415	20231205	115200	79499870	18630	18630	18630	18630	0
416	20231205	115100	79499870	18630	18630	18630	18630	0
417	20231205	115000	79499870	18630	18630	18630	18630	0
418	20231205	114900	79499870	18630	18630	18630	18630	0
419	20231205	114800	79499870	18630	18630	18630	18630	0
420	20231205	114700	79499870	18630	18630	18630	18630	0
421	20231205	114600	79499870	18630	18630	18630	18630	0
422	20231205	114500	79499870	18630	18630	18630	18630	9
423	20231205	114400	79332200	18630	18630	18630	18630	0
424	20231205	114300	79332200	18630	18630	18630	18630	0
425	20231205	114200	79332200	18630	18630	18630	18630	0
426	20231205	114100	79332200	18630	18630	18630	18630	0
427	20231205	114000	79332200	18630	18630	18630	18630	0
428	20231205	113900	79332200	18630	18630	18630	18630	0
429	20231205	113800	79332200	18630	18630	18630	18630	0
430	20231205	113700	79332200	18630	18630	18630	18630	0
431	20231205	113600	79332200	18630	18630	18630	18630	0
432	20231205	113500	79332200	18630	18630	18630	18630	0
433	20231205	113400	79332200	18630	18630	18630	18630	0
434	20231205	113300	79332200	18630	18630	18630	18630	0
435	20231205	113200	79332200	18630	18630	18630	18630	0
436	20231205	113100	79332200	18630	18630	18630	18630	0
437	20231205	113000	79332200	18630	18630	18630	18630	0
438	20231205	112900	79332200	18630	18630	18630	18630	0
439	20231205	112800	79332200	18630	18630	18630	18630	1
440	20231205	112700	79313570	18620	18620	18620	18620	0
441	20231205	112600	79313570	18620	18620	18620	18620	0
442	20231205	112500	79313570	18620	18620	18620	18620	0
443	20231205	112400	79313570	18620	18620	18620	18620	0
444	20231205	112300	79313570	18620	18620	18620	18620	0
445	20231205	112200	79313570	18620	18620	18620	18620	10
446	20231205	112100	79127370	18620	18620	18620	18620	0
447	20231205	112000	79127370	18620	18620	18620	18620	0
448	20231205	111900	79127370	18620	18620	18620	18620	1
449	20231205	111800	79108750	18630	18630	18630	18630	0
450	20231205	111700	79108750	18630	18630	18630	18630	0
451	20231205	111600	79108750	18630	18630	18630	18630	0
452	20231205	111500	79108750	18630	18630	18630	18630	0
453	20231205	111400	79108750	18630	18630	18630	18630	0
454	20231205	111300	79108750	18630	18630	18630	18630	0
455	20231205	111200	79108750	18630	18630	18630	18630	0
456	20231205	111100	79108750	18630	18630	18630	18630	0
457	20231205	111000	79108750	18630	18630	18630	18630	0
458	20231205	110900	79108750	18630	18630	18630	18630	0
459	20231205	110800	79108750	18630	18630	18630	18630	0
460	20231205	110700	79108750	18630	18630	18630	18630	0
461	20231205	110600	79108750	18630	18630	18630	18630	0
462	20231205	110500	79108750	18630	18630	18630	18630	0
463	20231205	110400	79108750	18630	18630	18630	18630	0
464	20231205	110300	79108750	18630	18630	18630	18630	32
465	20231205	110200	78512590	18640	18640	18640	18640	11
466	20231205	110100	78307550	18680	18680	18680	18680	0
467	20231205	110000	78307550	18680	18680	18680	18680	0
468	20231205	105900	78307550	18680	18680	18680	18680	0
469	20231205	105800	78307550	18680	18680	18680	18680	0
470	20231205	105700	78307550	18680	18680	18680	18680	0
471	20231205	105600	78307550	18680	18680	18680	18680	0
472	20231205	105500	78307550	18680	18680	18680	18680	0
473	20231205	105400	78307550	18680	18680	18680	18680	0
474	20231205	105300	78307550	18680	18680	18680	18680	0
475	20231205	105200	78307550	18680	18670	18680	18670	25
476	20231205	105100	77840560	18650	18650	18650	18650	0
477	20231205	105000	77840560	18650	18650	18650	18650	0
478	20231205	104900	77840560	18650	18650	18650	18650	0
479	20231205	104800	77840560	18650	18650	18650	18650	0
480	20231205	104700	77840560	18650	18650	18650	18650	0
481	20231205	104600	77840560	18650	18650	18650	18650	0
482	20231205	104500	77840560	18650	18650	18650	18650	0
483	20231205	104400	77840560	18650	18650	18650	18650	0
484	20231205	104300	77840560	18650	18650	18650	18650	0
485	20231205	104200	77840560	18650	18650	18650	18650	0
486	20231205	104100	77840560	18650	18650	18650	18650	0
487	20231205	104000	77840560	18650	18650	18650	18650	0
488	20231205	103900	77840560	18650	18650	18650	18650	0
489	20231205	103800	77840560	18650	18650	18650	18650	0
490	20231205	103700	77840560	18650	18680	18680	18650	58
491	20231205	103600	76758610	18680	18680	18680	18680	0
492	20231205	103500	76758610	18680	18680	18680	18680	1
493	20231205	103400	76739930	18690	18690	18690	18690	15
494	20231205	103300	76459580	18690	18690	18690	18690	120
495	20231205	103200	74216780	18680	18680	18680	18680	0
496	20231205	103100	74216780	18680	18680	18680	18680	4
497	20231205	103000	74142060	18690	18690	18690	18690	0
498	20231205	102900	74142060	18690	18690	18690	18690	0
499	20231205	102800	74142060	18690	18690	18690	18690	0
500	20231205	102700	74142060	18690	18690	18690	18690	0
501	20231205	102600	74142060	18690	18690	18690	18690	27
502	20231205	102500	73637430	18690	18690	18690	18690	0
503	20231205	102400	73637430	18690	18690	18690	18690	0
504	20231205	102300	73637430	18690	18690	18690	18690	8
505	20231205	102200	73487910	18690	18690	18690	18690	0
506	20231205	102100	73487910	18690	18690	18690	18690	1
507	20231205	102000	73469220	18690	18690	18690	18690	0
508	20231205	101900	73469220	18690	18690	18690	18690	11
509	20231205	101800	73263630	18820	18690	18820	18690	253
510	20231205	101700	68521670	18690	18690	18690	18690	2
511	20231205	101600	68484290	18690	18690	18810	18690	56
512	20231205	101500	67431290	18810	18680	18810	18680	1000
513	20231205	101400	48663790	18650	18680	18680	18650	400
514	20231205	101300	41201150	18780	18780	18780	18780	0
515	20231205	101200	41201150	18780	18780	18780	18780	0
516	20231205	101100	41201150	18780	18780	18780	18780	0
517	20231205	101000	41201150	18780	18700	18780	18700	5
518	20231205	100900	41107330	18780	18780	18780	18780	0
519	20231205	100800	41107330	18780	18780	18780	18780	0
520	20231205	100700	41107330	18780	18780	18780	18780	0
521	20231205	100600	41107330	18780	18670	18780	18670	7
522	20231205	100500	40976060	18780	18780	18780	18780	0
523	20231205	100400	40976060	18780	18780	18780	18780	0
524	20231205	100300	40976060	18780	18780	18780	18780	0
525	20231205	100200	40976060	18780	18780	18780	18780	0
526	20231205	100100	40976060	18780	18660	18780	18660	66
527	20231205	100000	39736700	18780	18640	18780	18640	300
528	20231205	095900	34107220	18630	18630	18630	18630	1
529	20231205	095800	34088590	18710	18610	18710	18610	862
530	20231205	095700	18001370	18610	18610	18610	18610	1
531	20231205	095600	17982760	18600	18540	18600	18540	251
532	20231205	095500	13316980	18510	18510	18510	18510	0
533	20231205	095400	13316980	18510	18510	18510	18510	0
534	20231205	095300	13316980	18510	18510	18510	18510	0
535	20231205	095200	13316980	18510	18510	18510	18510	0
536	20231205	095100	13316980	18510	18510	18510	18510	0
537	20231205	095000	13316980	18510	18540	18540	18510	196
538	20231205	094900	9688750	18540	18540	18540	18540	0
539	20231205	094800	9688750	18540	18540	18540	18540	0
540	20231205	094700	9688750	18540	18540	18540	18540	0
541	20231205	094600	9688750	18540	18540	18540	18540	1
542	20231205	094500	9670210	18540	18540	18540	18540	0
543	20231205	094400	9670210	18540	18540	18540	18540	0
544	20231205	094300	9670210	18540	18540	18540	18540	0
545	20231205	094200	9670210	18540	18540	18540	18540	0
546	20231205	094100	9670210	18540	18540	18540	18540	2
547	20231205	094000	9633130	18540	18540	18540	18540	0
548	20231205	093900	9633130	18540	18540	18540	18540	1
549	20231205	093800	9614590	18550	18540	18550	18540	2
550	20231205	093700	9577500	18580	18580	18580	18580	0
551	20231205	093600	9577500	18580	18580	18580	18580	0
552	20231205	093500	9577500	18580	18540	18580	18540	6
553	20231205	093400	9466160	18540	18540	18540	18540	1
554	20231205	093300	9447620	18540	18540	18540	18540	0
555	20231205	093200	9447620	18540	18540	18540	18540	1
556	20231205	093100	9429080	18520	18550	18550	18520	100
557	20231205	093000	7577050	18550	18550	18550	18550	0
558	20231205	092900	7577050	18550	18550	18550	18550	0
559	20231205	092800	7577050	18550	18550	18550	18550	0
560	20231205	092700	7577050	18550	18550	18550	18550	0
561	20231205	092600	7577050	18550	18550	18550	18550	0
562	20231205	092500	7577050	18550	18550	18550	18550	0
563	20231205	092400	7577050	18550	18550	18550	18550	0
564	20231205	092300	7577050	18550	18550	18550	18550	0
565	20231205	092200	7577050	18550	18550	18550	18550	0
566	20231205	092100	7577050	18550	18550	18550	18550	0
567	20231205	092000	7577050	18550	18550	18550	18550	0
568	20231205	091900	7577050	18550	18550	18550	18550	1
569	20231205	091800	7558500	18520	18520	18520	18520	6
570	20231205	091700	7447380	18520	18520	18520	18520	0
571	20231205	091600	7447380	18520	18520	18520	18520	0
572	20231205	091500	7447380	18520	18520	18520	18520	0
573	20231205	091400	7447380	18520	18520	18520	18520	0
574	20231205	091300	7447380	18520	18520	18520	18520	0
575	20231205	091200	7447380	18520	18520	18520	18520	0
576	20231205	091100	7447380	18520	18520	18520	18520	0
577	20231205	091000	7447380	18520	18520	18520	18520	100
578	20231205	090900	5595380	18520	18520	18520	18520	0
579	20231205	090800	5595380	18520	18520	18520	18520	0
580	20231205	090700	5595380	18520	18520	18520	18520	35
581	20231205	090600	4947180	18520	18520	18520	18520	0
582	20231205	090500	4947180	18520	18520	18520	18520	0
583	20231205	090400	4947180	18520	18520	18520	18520	5
584	20231205	090300	4854580	18580	18580	18580	18580	1
585	20231205	090200	4836000	18600	18600	18600	18600	0
586	20231205	090100	4836000	18600	18600	18600	18600	0
587	20231205	090000	4836000	18600	18600	18600	18600	260