KissMeData/005820/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	184600	75995280	18000	18000	18000	18000	28
3	20231211	184500	75995280	18000	18000	18000	18000	0
4	20231211	184400	75995280	18000	18000	18000	18000	0
5	20231211	184300	75995280	18000	18000	18000	18000	0
6	20231211	184200	75995280	18000	18000	18000	18000	0
7	20231211	184100	75995280	18000	18000	18000	18000	0
8	20231211	184000	75995280	18000	18000	18000	18000	0
9	20231211	183900	75995280	18000	18000	18000	18000	0
10	20231211	183800	75995280	18000	18000	18000	18000	0
11	20231211	183700	75995280	18000	18000	18000	18000	0
12	20231211	183600	75995280	18000	18000	18000	18000	0
13	20231211	183500	75995280	18000	18000	18000	18000	0
14	20231211	183400	75995280	18000	18000	18000	18000	0
15	20231211	183300	75995280	18000	18000	18000	18000	0
16	20231211	183200	75995280	18000	18000	18000	18000	0
17	20231211	183100	75995280	18000	18000	18000	18000	0
18	20231211	183000	75995280	18000	18000	18000	18000	0
19	20231211	182900	75995280	18000	18000	18000	18000	0
20	20231211	182800	75995280	18000	18000	18000	18000	0
21	20231211	182700	75995280	18000	18000	18000	18000	0
22	20231211	182600	75995280	18000	18000	18000	18000	0
23	20231211	182500	75995280	18000	18000	18000	18000	0
24	20231211	182400	75995280	18000	18000	18000	18000	0
25	20231211	182300	75995280	18000	18000	18000	18000	0
26	20231211	182200	75995280	18000	18000	18000	18000	0
27	20231211	182100	75995280	18000	18000	18000	18000	0
28	20231211	182000	75995280	18000	18000	18000	18000	0
29	20231211	181900	75995280	18000	18000	18000	18000	0
30	20231211	181800	75995280	18000	18000	18000	18000	0
31	20231211	181700	75995280	18000	18000	18000	18000	0
32	20231211	181600	75995280	18000	18000	18000	18000	28
33	20231211	181500	75995280	18000	18000	18000	18000	0
34	20231211	181400	75995280	18000	18000	18000	18000	0
35	20231211	181300	75995280	18000	18000	18000	18000	0
36	20231211	181200	75995280	18000	18000	18000	18000	0
37	20231211	181100	75995280	18000	18000	18000	18000	0
38	20231211	181000	75995280	18000	18000	18000	18000	0
39	20231211	180900	75995280	18000	18000	18000	18000	0
40	20231211	180800	75995280	18000	18000	18000	18000	0
41	20231211	180700	75995280	18000	18000	18000	18000	0
42	20231211	180600	75995280	18000	18000	18000	18000	0
43	20231211	180500	75995280	18000	18000	18000	18000	0
44	20231211	180400	75995280	18000	18000	18000	18000	0
45	20231211	180300	75995280	18000	18000	18000	18000	0
46	20231211	180200	75995280	18000	18000	18000	18000	0
47	20231211	180100	75995280	18000	18000	18000	18000	0
48	20231211	180000	75995280	18000	18000	18000	18000	0
49	20231211	175900	75995280	18000	18000	18000	18000	0
50	20231211	175800	75995280	18000	18000	18000	18000	0
51	20231211	175700	75995280	18000	18000	18000	18000	0
52	20231211	175600	75995280	18000	18000	18000	18000	0
53	20231211	175500	75995280	18000	18000	18000	18000	0
54	20231211	175400	75995280	18000	18000	18000	18000	0
55	20231211	175300	75995280	18000	18000	18000	18000	0
56	20231211	175200	75995280	18000	18000	18000	18000	0
57	20231211	175100	75995280	18000	18000	18000	18000	0
58	20231211	175000	75995280	18000	18000	18000	18000	0
59	20231211	174900	75995280	18000	18000	18000	18000	0
60	20231211	174800	75995280	18000	18000	18000	18000	0
61	20231211	174700	75995280	18000	18000	18000	18000	0
62	20231211	174600	75995280	18000	18000	18000	18000	28
63	20231211	174500	75995280	18000	18000	18000	18000	0
64	20231211	174400	75995280	18000	18000	18000	18000	0
65	20231211	174300	75995280	18000	18000	18000	18000	0
66	20231211	174200	75995280	18000	18000	18000	18000	0
67	20231211	174100	75995280	18000	18000	18000	18000	0
68	20231211	174000	75995280	18000	18000	18000	18000	0
69	20231211	173900	75995280	18000	18000	18000	18000	0
70	20231211	173800	75995280	18000	18000	18000	18000	0
71	20231211	173700	75995280	18000	18000	18000	18000	0
72	20231211	173600	75995280	18000	18000	18000	18000	0
73	20231211	173500	75995280	18000	18000	18000	18000	0
74	20231211	173400	75995280	18000	18000	18000	18000	0
75	20231211	173300	75995280	18000	18000	18000	18000	0
76	20231211	173200	75995280	18000	18000	18000	18000	0
77	20231211	173100	75995280	18000	18000	18000	18000	0
78	20231211	173000	75995280	18000	18000	18000	18000	0
79	20231211	172900	75995280	18000	18000	18000	18000	0
80	20231211	172800	75995280	18000	18000	18000	18000	0
81	20231211	172700	75995280	18000	18000	18000	18000	0
82	20231211	172600	75995280	18000	18000	18000	18000	0
83	20231211	172500	75995280	18000	18000	18000	18000	0
84	20231211	172400	75995280	18000	18000	18000	18000	0
85	20231211	172300	75995280	18000	18000	18000	18000	0
86	20231211	172200	75995280	18000	18000	18000	18000	0
87	20231211	172100	75995280	18000	18000	18000	18000	0
88	20231211	172000	75995280	18000	18000	18000	18000	0
89	20231211	171900	75995280	18000	18000	18000	18000	0
90	20231211	171800	75995280	18000	18000	18000	18000	0
91	20231211	171700	75995280	18000	18000	18000	18000	0
92	20231211	171600	75995280	18000	18000	18000	18000	28
93	20231211	171500	75995280	18000	18000	18000	18000	0
94	20231211	171400	75995280	18000	18000	18000	18000	0
95	20231211	171300	75995280	18000	18000	18000	18000	0
96	20231211	171200	75995280	18000	18000	18000	18000	0
97	20231211	171100	75995280	18000	18000	18000	18000	0
98	20231211	171000	75995280	18000	18000	18000	18000	0
99	20231211	170900	75995280	18000	18000	18000	18000	0
100	20231211	170800	75995280	18000	18000	18000	18000	0
101	20231211	170700	75995280	18000	18000	18000	18000	0
102	20231211	170600	75995280	18000	18000	18000	18000	0
103	20231211	170500	75995280	18000	18000	18000	18000	0
104	20231211	170400	75995280	18000	18000	18000	18000	0
105	20231211	170300	75995280	18000	18000	18000	18000	0
106	20231211	170200	75995280	18000	18000	18000	18000	0
107	20231211	170100	75995280	18000	18000	18000	18000	0
108	20231211	170000	75995280	18000	18000	18000	18000	0
109	20231211	165900	75995280	18000	18000	18000	18000	0
110	20231211	165800	75995280	18000	18000	18000	18000	0
111	20231211	165700	75995280	18000	18000	18000	18000	0
112	20231211	165600	75995280	18000	18000	18000	18000	0
113	20231211	165500	75995280	18000	18000	18000	18000	0
114	20231211	165400	75995280	18000	18000	18000	18000	0
115	20231211	165300	75995280	18000	18000	18000	18000	0
116	20231211	165200	75995280	18000	18000	18000	18000	0
117	20231211	165100	75995280	18000	18000	18000	18000	0
118	20231211	165000	75995280	18000	18000	18000	18000	0
119	20231211	164900	75995280	18000	18000	18000	18000	0
120	20231211	164800	75995280	18000	18000	18000	18000	0
121	20231211	164700	75995280	18000	18000	18000	18000	0
122	20231211	164600	75995280	18000	18000	18000	18000	28
123	20231211	164500	75995280	18000	18000	18000	18000	0
124	20231211	164400	75995280	18000	18000	18000	18000	0
125	20231211	164300	75995280	18000	18000	18000	18000	0
126	20231211	164200	75995280	18000	18000	18000	18000	0
127	20231211	164100	75995280	18000	18000	18000	18000	0
128	20231211	164000	75995280	18000	18000	18000	18000	0
129	20231211	163900	75995280	18000	18000	18000	18000	0
130	20231211	163800	75995280	18000	18000	18000	18000	0
131	20231211	163700	75995280	18000	18000	18000	18000	0
132	20231211	163600	75995280	18000	18000	18000	18000	0
133	20231211	163500	75995280	18000	18000	18000	18000	0
134	20231211	163400	75995280	18000	18000	18000	18000	0
135	20231211	163300	75995280	18000	18000	18000	18000	0
136	20231211	163200	75995280	18000	18000	18000	18000	0
137	20231211	163100	75995280	18000	18000	18000	18000	0
138	20231211	163000	75995280	18000	18000	18000	18000	0
139	20231211	162900	75995280	18000	18000	18000	18000	0
140	20231211	162800	75995280	18000	18000	18000	18000	0
141	20231211	162700	75995280	18000	18000	18000	18000	0
142	20231211	162600	75995280	18000	18000	18000	18000	0
143	20231211	162500	75995280	18000	18000	18000	18000	0
144	20231211	162400	75995280	18000	18000	18000	18000	0
145	20231211	162300	75995280	18000	18000	18000	18000	0
146	20231211	162200	75995280	18000	18000	18000	18000	0
147	20231211	162100	75995280	18000	18000	18000	18000	0
148	20231211	162000	75995280	18000	18000	18000	18000	0
149	20231211	161900	75995280	18000	18000	18000	18000	0
150	20231211	161800	75995280	18000	18000	18000	18000	0
151	20231211	161700	75995280	18000	18000	18000	18000	0
152	20231211	161600	75995280	18000	18000	18000	18000	28
153	20231211	161500	75995280	18000	18000	18000	18000	0
154	20231211	161400	75995280	18000	18000	18000	18000	0
155	20231211	161300	75995280	18000	18000	18000	18000	0
156	20231211	161200	75995280	18000	18000	18000	18000	0
157	20231211	161100	75995280	18000	18000	18000	18000	0
158	20231211	161000	75995280	18000	18000	18000	18000	0
159	20231211	160900	75995280	18000	18000	18000	18000	0
160	20231211	160800	75995280	18000	18000	18000	18000	0
161	20231211	160700	75995280	18000	18000	18000	18000	0
162	20231211	160600	75995280	18000	18000	18000	18000	0
163	20231211	160500	75995280	18000	18000	18000	18000	0
164	20231211	160400	75995280	18000	18000	18000	18000	0
165	20231211	160300	75995280	18000	18000	18000	18000	0
166	20231211	160200	75995280	18000	18000	18000	18000	0
167	20231211	160100	75995280	18000	18000	18000	18000	0
168	20231211	160000	75995280	18000	18000	18000	18000	0
169	20231211	155900	75995280	18000	18000	18000	18000	0
170	20231211	155800	75995280	18000	18000	18000	18000	0
171	20231211	155700	75995280	18000	18000	18000	18000	0
172	20231211	155600	75995280	18000	18000	18000	18000	0
173	20231211	155500	75995280	18000	18000	18000	18000	0
174	20231211	155400	75995280	18000	18000	18000	18000	0
175	20231211	155300	75995280	18000	18000	18000	18000	0
176	20231211	155200	75995280	18000	18000	18000	18000	0
177	20231211	155100	75995280	18000	18000	18000	18000	0
178	20231211	155000	75995280	18000	18000	18000	18000	0
179	20231211	154900	75995280	18000	18000	18000	18000	0
180	20231211	154800	75995280	18000	18000	18000	18000	0
181	20231211	154700	75995280	18000	18000	18000	18000	0
182	20231211	154600	75995280	18000	18000	18000	18000	28
183	20231211	154500	75995280	18000	18000	18000	18000	0
184	20231211	154400	75995280	18000	18000	18000	18000	0
185	20231211	154300	75995280	18000	18000	18000	18000	0
186	20231211	154200	75995280	18000	18000	18000	18000	0
187	20231211	154100	75995280	18000	18000	18000	18000	0
188	20231211	154000	75995280	18000	18000	18000	18000	0
189	20231211	153900	75995280	18000	18000	18000	18000	0
190	20231211	153800	75995280	18000	18000	18000	18000	0
191	20231211	153700	75995280	18000	18000	18000	18000	0
192	20231211	153600	75995280	18000	18000	18000	18000	0
193	20231211	153500	75995280	18000	18000	18000	18000	0
194	20231211	153400	75995280	18000	18000	18000	18000	0
195	20231211	153300	75995280	18000	18000	18000	18000	0
196	20231211	153200	75995280	18000	18000	18000	18000	0
197	20231211	153100	75995280	18000	18000	18000	18000	0
198	20231211	153000	75995280	18000	18000	18000	18000	28
199	20231211	152900	75491280	17950	17950	17950	17950	0
200	20231211	152800	75491280	17950	17950	17950	17950	0
201	20231211	152700	75491280	17950	17950	17950	17950	0
202	20231211	152600	75491280	17950	17950	17950	17950	0
203	20231211	152500	75491280	17950	17950	17950	17950	0
204	20231211	152400	75491280	17950	17950	17950	17950	0
205	20231211	152300	75491280	17950	17950	17950	17950	0
206	20231211	152200	75491280	17950	17950	17950	17950	0
207	20231211	152100	75491280	17950	17950	17950	17950	0
208	20231211	152000	75491280	17950	17950	17950	17950	0
209	20231211	151900	75491280	17950	17950	17950	17950	0
210	20231211	151800	75491280	17950	17960	17960	17950	16
211	20231211	151700	75204060	17960	17960	17960	17960	32
212	20231211	151600	74629340	17990	17990	17990	17990	0
213	20231211	151500	74629340	17990	17990	17990	17990	0
214	20231211	151400	74629340	17990	17990	17990	17990	223
215	20231211	151300	70617570	17990	17990	17990	17990	11
216	20231211	151200	70419680	17960	17960	17960	17960	0
217	20231211	151100	70419680	17960	17960	17960	17960	0
218	20231211	151000	70419680	17960	17950	17960	17950	54
219	20231211	150900	69449850	17960	17960	17960	17960	0
220	20231211	150800	69449850	17960	17960	17960	17960	0
221	20231211	150700	69449850	17960	17960	17960	17960	4
222	20231211	150600	69378010	17960	18000	18000	17960	71
223	20231211	150500	68101250	17960	17960	17960	17960	100
224	20231211	150400	66305250	18000	18000	18000	18000	0
225	20231211	150300	66305250	18000	18000	18000	18000	0
226	20231211	150200	66305250	18000	18000	18000	18000	0
227	20231211	150100	66305250	18000	18000	18000	18000	0
228	20231211	150000	66305250	18000	18000	18000	18000	6
229	20231211	145900	66197250	18000	18000	18000	18000	0
230	20231211	145800	66197250	18000	18000	18000	18000	0
231	20231211	145700	66197250	18000	18000	18000	18000	0
232	20231211	145600	66197250	18000	18000	18000	18000	0
233	20231211	145500	66197250	18000	18000	18000	18000	0
234	20231211	145400	66197250	18000	18000	18000	18000	0
235	20231211	145300	66197250	18000	18000	18000	18000	0
236	20231211	145200	66197250	18000	18000	18000	18000	1
237	20231211	145100	66179250	17960	17960	17960	17960	0
238	20231211	145000	66179250	17960	17960	17960	17960	0
239	20231211	144900	66179250	17960	17960	17960	17960	49
240	20231211	144800	65299210	17970	17970	17970	17970	0
241	20231211	144700	65299210	17970	17970	17970	17970	0
242	20231211	144600	65299210	17970	17970	17970	17970	0
243	20231211	144500	65299210	17970	17970	17970	17970	0
244	20231211	144400	65299210	17970	17970	17970	17970	0
245	20231211	144300	65299210	17970	17970	17970	17970	0
246	20231211	144200	65299210	17970	17950	17970	17950	2
247	20231211	144100	65263290	17970	17970	17970	17970	0
248	20231211	144000	65263290	17970	17970	17970	17960	18
249	20231211	143900	64939880	17970	17970	17970	17970	0
250	20231211	143800	64939880	17970	17970	17970	17970	1
251	20231211	143700	64921910	17960	17960	17960	17960	0
252	20231211	143600	64921910	17960	17960	17960	17960	0
253	20231211	143500	64921910	17960	17960	17960	17960	0
254	20231211	143400	64921910	17960	17960	17960	17960	40
255	20231211	143300	64203510	17950	17950	17950	17950	0
256	20231211	143200	64203510	17950	17950	17950	17950	0
257	20231211	143100	64203510	17950	17950	17950	17950	0
258	20231211	143000	64203510	17950	17950	17950	17950	0
259	20231211	142900	64203510	17950	17950	17950	17950	0
260	20231211	142800	64203510	17950	17950	17950	17950	1
261	20231211	142700	64185560	17960	17960	17960	17960	0
262	20231211	142600	64185560	17960	17960	17960	17960	57
263	20231211	142500	63161840	17970	17970	17970	17970	0
264	20231211	142400	63161840	17970	17970	17970	17970	0
265	20231211	142300	63161840	17970	17970	17970	17970	0
266	20231211	142200	63161840	17970	17970	17970	17970	0
267	20231211	142100	63161840	17970	17970	17970	17970	0
268	20231211	142000	63161840	17970	17970	17970	17970	8
269	20231211	141900	63018080	17970	17970	17970	17970	0
270	20231211	141800	63018080	17970	17970	17970	17970	0
271	20231211	141700	63018080	17970	17970	17970	17970	1
272	20231211	141600	63000110	17950	17950	17950	17950	0
273	20231211	141500	63000110	17950	17950	17950	17950	0
274	20231211	141400	63000110	17950	17950	17950	17950	65
275	20231211	141300	61833360	17950	17950	17950	17950	40
276	20231211	141200	61115360	17950	17950	17950	17950	117
277	20231211	141100	59015210	17950	18040	18040	17950	410
278	20231211	141000	51637070	18060	18060	18060	18060	0
279	20231211	140900	51637070	18060	18060	18060	18060	3
280	20231211	140800	51582890	18040	18040	18040	18040	0
281	20231211	140700	51582890	18040	18040	18040	18040	23
282	20231211	140600	51167970	18040	18040	18040	18040	0
283	20231211	140500	51167970	18040	18050	18050	18040	43
284	20231211	140400	50392090	18050	18050	18050	18050	0
285	20231211	140300	50392090	18050	18050	18050	18050	0
286	20231211	140200	50392090	18050	18050	18050	18050	0
287	20231211	140100	50392090	18050	18050	18050	18050	0
288	20231211	140000	50392090	18050	18040	18050	18040	29
289	20231211	135900	49868650	18050	18050	18050	18050	0
290	20231211	135800	49868650	18050	18050	18050	18050	0
291	20231211	135700	49868650	18050	18050	18050	18050	0
292	20231211	135600	49868650	18050	18040	18050	18040	3
293	20231211	135500	49814510	18050	18050	18050	18050	0
294	20231211	135400	49814510	18050	18050	18050	18050	0
295	20231211	135300	49814510	18050	18050	18050	18050	0
296	20231211	135200	49814510	18050	18020	18050	18020	14
297	20231211	135100	49562180	18020	18020	18020	18020	0
298	20231211	135000	49562180	18020	18020	18020	18020	38
299	20231211	134900	48877420	18000	18000	18000	18000	0
300	20231211	134800	48877420	18000	18000	18000	18000	0
301	20231211	134700	48877420	18000	18000	18000	18000	0
302	20231211	134600	48877420	18000	18000	18000	18000	1
303	20231211	134500	48859420	18000	18000	18000	18000	0
304	20231211	134400	48859420	18000	18000	18000	18000	0
305	20231211	134300	48859420	18000	18000	18000	18000	0
306	20231211	134200	48859420	18000	18000	18000	18000	1
307	20231211	134100	48841420	18050	18050	18050	18050	0
308	20231211	134000	48841420	18050	18050	18050	18050	8
309	20231211	133900	48697020	17970	17970	17970	17970	60
310	20231211	133800	47618820	17970	17970	17970	17970	69
311	20231211	133700	46378890	17970	17970	17970	17970	0
312	20231211	133600	46378890	17970	17970	17970	17970	43
313	20231211	133500	45606180	17970	17970	17970	17970	1
314	20231211	133400	45588210	17950	17950	17950	17950	0
315	20231211	133300	45588210	17950	17950	17950	17950	0
316	20231211	133200	45588210	17950	17950	17950	17950	1
317	20231211	133100	45570260	17970	17970	17970	17970	0
318	20231211	133000	45570260	17970	17970	17970	17970	0
319	20231211	132900	45570260	17970	17970	17970	17970	0
320	20231211	132800	45570260	17970	17970	17970	17970	3
321	20231211	132700	45516350	17970	17970	17970	17970	0
322	20231211	132600	45516350	17970	17970	17970	17970	0
323	20231211	132500	45516350	17970	17970	17970	17970	0
324	20231211	132400	45516350	17970	17970	17970	17970	0
325	20231211	132300	45516350	17970	17970	17970	17970	3
326	20231211	132200	45462440	18050	18050	18050	18050	0
327	20231211	132100	45462440	18050	18050	18050	18050	0
328	20231211	132000	45462440	18050	17970	18050	17970	8
329	20231211	131900	45318120	17950	17950	17950	17950	0
330	20231211	131800	45318120	17950	17950	17950	17950	1
331	20231211	131700	45300170	17970	17970	17970	17970	0
332	20231211	131600	45300170	17970	17970	17970	17970	0
333	20231211	131500	45300170	17970	17970	17970	17970	0
334	20231211	131400	45300170	17970	17970	17970	17970	1
335	20231211	131300	45282200	17950	17950	17950	17950	0
336	20231211	131200	45282200	17950	17950	17950	17950	0
337	20231211	131100	45282200	17950	17950	17950	17950	0
338	20231211	131000	45282200	17950	17950	17950	17950	0
339	20231211	130900	45282200	17950	17950	17950	17950	45
340	20231211	130800	44474450	17950	17950	17950	17950	0
341	20231211	130700	44474450	17950	17950	17950	17950	2
342	20231211	130600	44438550	17950	17950	17950	17950	0
343	20231211	130500	44438550	17950	17950	17950	17950	15
344	20231211	130400	44169300	17950	17950	17950	17950	1
345	20231211	130300	44151350	17950	17950	17950	17950	0
346	20231211	130200	44151350	17950	17950	17950	17950	0
347	20231211	130100	44151350	17950	17950	17950	17950	0
348	20231211	130000	44151350	17950	17970	17970	17950	58
349	20231211	125900	43110090	17970	17970	17970	17970	0
350	20231211	125800	43110090	17970	17970	17970	17970	0
351	20231211	125700	43110090	17970	17970	17970	17970	0
352	20231211	125600	43110090	17970	17970	17970	17970	0
353	20231211	125500	43110090	17970	17970	17970	17970	0
354	20231211	125400	43110090	17970	17970	17970	17970	1
355	20231211	125300	43092120	17970	17970	17970	17970	1
356	20231211	125200	43074150	17950	17950	17950	17950	1
357	20231211	125100	43056200	17950	17950	17950	17950	0
358	20231211	125000	43056200	17950	17950	17950	17950	1
359	20231211	124900	43038250	17970	17970	17970	17970	0
360	20231211	124800	43038250	17970	17970	17970	17970	0
361	20231211	124700	43038250	17970	17970	17970	17970	0
362	20231211	124600	43038250	17970	17970	17970	17970	0
363	20231211	124500	43038250	17970	17970	17970	17970	0
364	20231211	124400	43038250	17970	17970	17970	17970	0
365	20231211	124300	43038250	17970	17970	17970	17970	0
366	20231211	124200	43038250	17970	17970	17970	17970	0
367	20231211	124100	43038250	17970	17970	17970	17970	1
368	20231211	124000	43020280	17970	17960	18050	17960	14
369	20231211	123900	42768070	17960	17990	17990	17950	260
370	20231211	123800	38099080	17990	17990	17990	17990	0
371	20231211	123700	38099080	17990	17990	17990	17990	0
372	20231211	123600	38099080	17990	17990	17990	17990	1
373	20231211	123500	38081090	18010	18010	18010	18010	0
374	20231211	123400	38081090	18010	18010	18010	18010	0
375	20231211	123300	38081090	18010	18010	18010	18010	0
376	20231211	123200	38081090	18010	18010	18010	18010	2
377	20231211	123100	38045070	18010	18010	18010	18010	0
378	20231211	123000	38045070	18010	18010	18010	18010	0
379	20231211	122900	38045070	18010	18010	18010	18010	3
380	20231211	122800	37991040	18010	18010	18010	18010	28
381	20231211	122700	37486760	17990	17990	17990	17990	0
382	20231211	122600	37486760	17990	17990	17990	17990	3
383	20231211	122500	37432790	18010	18010	18010	18010	3
384	20231211	122400	37378760	18020	18020	18020	18020	0
385	20231211	122300	37378760	18020	18020	18020	18020	0
386	20231211	122200	37378760	18020	18020	18020	18020	1
387	20231211	122100	37360740	18040	18040	18040	18040	0
388	20231211	122000	37360740	18040	18040	18040	18040	9
389	20231211	121900	37198380	18040	18040	18040	18040	0
390	20231211	121800	37198380	18040	18040	18040	18040	0
391	20231211	121700	37198380	18040	18040	18040	18040	0
392	20231211	121600	37198380	18040	18040	18040	18040	0
393	20231211	121500	37198380	18040	18040	18040	18040	0
394	20231211	121400	37198380	18040	18040	18040	18040	0
395	20231211	121300	37198380	18040	18040	18040	18040	0
396	20231211	121200	37198380	18040	18040	18040	18040	0
397	20231211	121100	37198380	18040	18040	18040	18040	0
398	20231211	121000	37198380	18040	18020	18040	18020	5
399	20231211	120900	37108260	18020	18020	18020	18020	0
400	20231211	120800	37108260	18020	18020	18020	18020	2
401	20231211	120700	37072220	18040	18040	18040	18040	0
402	20231211	120600	37072220	18040	18040	18040	18040	0
403	20231211	120500	37072220	18040	18040	18040	18040	0
404	20231211	120400	37072220	18040	18040	18040	18040	0
405	20231211	120300	37072220	18040	18040	18040	18040	0
406	20231211	120200	37072220	18040	18040	18040	18040	0
407	20231211	120100	37072220	18040	18040	18040	18040	0
408	20231211	120000	37072220	18040	18040	18040	18040	9
409	20231211	115900	36909860	18040	18040	18040	18040	5
410	20231211	115800	36819660	18040	18040	18040	18040	0
411	20231211	115700	36819660	18040	18040	18040	18040	0
412	20231211	115600	36819660	18040	18040	18040	18040	0
413	20231211	115500	36819660	18040	18040	18040	18040	0
414	20231211	115400	36819660	18040	18020	18040	18020	3
415	20231211	115300	36765580	18040	18040	18040	18040	0
416	20231211	115200	36765580	18040	18040	18040	18040	0
417	20231211	115100	36765580	18040	18040	18040	18040	0
418	20231211	115000	36765580	18040	18040	18040	18040	0
419	20231211	114900	36765580	18040	18040	18040	18040	1
420	20231211	114800	36747540	18020	18020	18020	18020	100
421	20231211	114700	34945540	18040	18040	18040	18040	7
422	20231211	114600	34819260	18050	18050	18050	18050	8
423	20231211	114500	34674860	18050	18050	18050	18050	0
424	20231211	114400	34674860	18050	18050	18050	18050	0
425	20231211	114300	34674860	18050	18050	18050	18050	0
426	20231211	114200	34674860	18050	18050	18050	18050	0
427	20231211	114100	34674860	18050	18050	18050	18050	0
428	20231211	114000	34674860	18050	18070	18100	18050	11
429	20231211	113900	34475890	18040	18040	18040	18040	0
430	20231211	113800	34475890	18040	18040	18040	18040	0
431	20231211	113700	34475890	18040	18040	18040	18040	0
432	20231211	113600	34475890	18040	18040	18040	18040	0
433	20231211	113500	34475890	18040	18040	18040	18040	0
434	20231211	113400	34475890	18040	18040	18040	18040	0
435	20231211	113300	34475890	18040	18040	18040	18040	0
436	20231211	113200	34475890	18040	18040	18040	18040	1
437	20231211	113100	34457850	18040	18040	18040	18040	0
438	20231211	113000	34457850	18040	18040	18040	18040	0
439	20231211	112900	34457850	18040	18040	18040	18040	0
440	20231211	112800	34457850	18040	18020	18040	18020	12
441	20231211	112700	34241590	18020	18020	18020	18020	0
442	20231211	112600	34241590	18020	18020	18020	18020	2
443	20231211	112500	34205550	18040	18040	18040	18040	0
444	20231211	112400	34205550	18040	18040	18040	18040	0
445	20231211	112300	34205550	18040	18040	18040	18040	0
446	20231211	112200	34205550	18040	18040	18040	18040	0
447	20231211	112100	34205550	18040	18040	18040	18040	0
448	20231211	112000	34205550	18040	18060	18060	18040	49
449	20231211	111900	33321410	18100	18040	18100	18040	18
450	20231211	111800	32996130	18040	18040	18040	18040	0
451	20231211	111700	32996130	18040	18040	18040	18040	1
452	20231211	111600	32978090	18050	18050	18050	18050	0
453	20231211	111500	32978090	18050	18050	18050	18050	0
454	20231211	111400	32978090	18050	18050	18050	18050	0
455	20231211	111300	32978090	18050	18040	18050	18040	54
456	20231211	111200	32003420	18020	18020	18020	18020	2
457	20231211	111100	31967380	18030	18030	18030	18030	0
458	20231211	111000	31967380	18030	18030	18030	18030	0
459	20231211	110900	31967380	18030	18030	18030	18030	4
460	20231211	110800	31895260	18030	18030	18030	18030	2
461	20231211	110700	31859200	18030	18030	18030	18030	1
462	20231211	110600	31841170	18030	18030	18030	18030	0
463	20231211	110500	31841170	18030	18030	18030	18030	0
464	20231211	110400	31841170	18030	18030	18030	18030	0
465	20231211	110300	31841170	18030	18030	18030	18030	0
466	20231211	110200	31841170	18030	18030	18030	18030	0
467	20231211	110100	31841170	18030	18030	18030	18030	0
468	20231211	110000	31841170	18030	18030	18030	18030	15
469	20231211	105900	31570720	18030	18030	18030	18030	0
470	20231211	105800	31570720	18030	18020	18030	18020	3
471	20231211	105700	31516650	18030	18030	18030	18030	0
472	20231211	105600	31516650	18030	18030	18030	18030	0
473	20231211	105500	31516650	18030	18030	18030	18030	0
474	20231211	105400	31516650	18030	18030	18030	18030	0
475	20231211	105300	31516650	18030	18030	18030	18030	24
476	20231211	105200	31083930	18030	18030	18030	18030	1
477	20231211	105100	31065900	18050	18050	18050	18050	0
478	20231211	105000	31065900	18050	18050	18050	18050	0
479	20231211	104900	31065900	18050	18050	18050	18050	1
480	20231211	104800	31047850	18050	18050	18050	18050	1
481	20231211	104700	31029800	18030	18030	18030	18030	1
482	20231211	104600	31011770	18030	18030	18030	18030	2
483	20231211	104500	30975710	18030	18030	18030	18030	1
484	20231211	104400	30957680	18010	18010	18010	18010	2
485	20231211	104300	30921660	18020	18020	18020	18020	0
486	20231211	104200	30921660	18020	18020	18020	18020	0
487	20231211	104100	30921660	18020	18020	18020	18020	0
488	20231211	104000	30921660	18020	18020	18020	18020	42
489	20231211	103900	30164820	18020	18020	18020	18020	5
490	20231211	103800	30074720	18020	18020	18020	18020	0
491	20231211	103700	30074720	18020	18020	18020	18020	0
492	20231211	103600	30074720	18020	18020	18020	18020	1
493	20231211	103500	30056700	18010	18010	18010	18010	0
494	20231211	103400	30056700	18010	18010	18010	18010	0
495	20231211	103300	30056700	18010	18010	18010	18010	0
496	20231211	103200	30056700	18010	18010	18010	18010	0
497	20231211	103100	30056700	18010	18010	18010	18010	0
498	20231211	103000	30056700	18010	18040	18040	18010	2
499	20231211	102900	30020650	18050	18050	18050	18050	0
500	20231211	102800	30020650	18050	18050	18050	18050	0
501	20231211	102700	30020650	18050	18050	18050	18050	0
502	20231211	102600	30020650	18050	18050	18050	18050	0
503	20231211	102500	30020650	18050	18050	18050	18050	1
504	20231211	102400	30002600	18050	18050	18050	18050	0
505	20231211	102300	30002600	18050	18050	18050	18050	6
506	20231211	102200	29894300	18050	18050	18050	18050	0
507	20231211	102100	29894300	18050	18050	18050	18050	0
508	20231211	102000	29894300	18050	18050	18050	18050	9
509	20231211	101900	29731850	18050	18050	18050	18050	0
510	20231211	101800	29731850	18050	18050	18050	18050	31
511	20231211	101700	29172300	18070	18070	18070	18070	51
512	20231211	101600	28250730	18070	18070	18070	18070	2
513	20231211	101500	28214590	18090	18090	18090	18090	29
514	20231211	101400	27689980	18100	18100	18100	18100	16
515	20231211	101300	27400380	18110	18110	18110	18110	5
516	20231211	101200	27309830	18110	18110	18110	18110	0
517	20231211	101100	27309830	18110	18110	18110	18110	0
518	20231211	101000	27309830	18110	18110	18110	18110	0
519	20231211	100900	27309830	18110	18110	18110	18110	0
520	20231211	100800	27309830	18110	18110	18110	18110	0
521	20231211	100700	27309830	18110	18110	18110	18110	39
522	20231211	100600	26603540	18110	18110	18110	18110	114
523	20231211	100500	24539000	18110	18110	18110	18110	0
524	20231211	100400	24539000	18110	18110	18110	18110	1
525	20231211	100300	24520890	18110	18110	18110	18110	0
526	20231211	100200	24520890	18110	18110	18110	18110	0
527	20231211	100100	24520890	18110	18110	18110	18110	0
528	20231211	100000	24520890	18110	18110	18110	18110	10
529	20231211	095900	24339790	18110	18110	18110	18110	0
530	20231211	095800	24339790	18110	18110	18110	18110	0
531	20231211	095700	24339790	18110	18110	18110	18110	79
532	20231211	095600	22909100	18110	18110	18110	18110	2
533	20231211	095500	22872880	18110	18110	18110	18110	1
534	20231211	095400	22854770	18120	18110	18120	18110	7
535	20231211	095300	22727970	18110	18110	18110	18110	52
536	20231211	095200	21786250	18110	18110	18110	18110	7
537	20231211	095100	21659480	18100	18100	18100	18100	121
538	20231211	095000	19469380	18100	18100	18100	18100	0
539	20231211	094900	19469380	18100	18100	18100	18100	7
540	20231211	094800	19342680	18100	18100	18100	18100	12
541	20231211	094700	19125480	18100	18100	18100	18100	0
542	20231211	094600	19125480	18100	18100	18100	18100	1
543	20231211	094500	19107380	18100	18100	18100	18100	0
544	20231211	094400	19107380	18100	18100	18100	18100	0
545	20231211	094300	19107380	18100	18090	18100	18090	5
546	20231211	094200	19016920	18100	18100	18100	18100	0
547	20231211	094100	19016920	18100	18100	18100	18100	0
548	20231211	094000	19016920	18100	18100	18100	18100	9
549	20231211	093900	18854020	18100	18100	18100	18100	11
550	20231211	093800	18654920	18100	18100	18100	18100	0
551	20231211	093700	18654920	18100	18100	18100	18100	3
552	20231211	093600	18600620	18100	18100	18100	18100	4
553	20231211	093500	18528220	18100	18100	18100	18100	17
554	20231211	093400	18220520	18090	18090	18090	18090	67
555	20231211	093300	17008490	18090	18090	18090	18090	12
556	20231211	093200	16791410	18080	18090	18090	18080	28
557	20231211	093100	16284990	18080	18080	18080	18080	32
558	20231211	093000	15706430	18070	18060	18070	18060	17
559	20231211	092900	15399300	18050	18050	18050	18050	12
560	20231211	092800	15182700	18050	18050	18050	18050	6
561	20231211	092700	15074400	18040	18040	18040	18040	6
562	20231211	092600	14966160	18030	18030	18030	18030	14
563	20231211	092500	14713740	18020	18020	18020	18020	25
564	20231211	092400	14263240	18020	18020	18020	18020	18
565	20231211	092300	13938880	18020	18020	18020	18000	62
566	20231211	092200	12821680	18020	18020	18020	18020	15
567	20231211	092100	12551380	18010	17980	18010	17980	16
568	20231211	092000	12263370	18000	17980	18010	17980	16
569	20231211	091900	11975460	17980	17980	17980	17980	2
570	20231211	091800	11939500	17980	17980	17980	17980	3
571	20231211	091700	11885560	17980	17980	17980	17980	2
572	20231211	091600	11849600	17950	17950	17950	17950	5
573	20231211	091500	11759850	17950	17950	17950	17950	6
574	20231211	091400	11652150	18000	18000	18000	18000	0
575	20231211	091300	11652150	18000	18000	18000	18000	3
576	20231211	091200	11598150	18000	18000	18000	18000	0
577	20231211	091100	11598150	18000	18000	18000	18000	2
578	20231211	091000	11562150	18000	18000	18000	18000	13
579	20231211	090900	11328150	17990	17990	17990	17990	0
580	20231211	090800	11328150	17990	17990	17990	17990	1
581	20231211	090700	11310160	18000	18000	18000	18000	10
582	20231211	090600	11130160	17990	17990	17990	17990	67
583	20231211	090500	9924830	17980	17980	17980	17980	15
584	20231211	090400	9655130	17990	17990	17990	17990	0
585	20231211	090300	9655130	17990	17990	17990	17990	0
586	20231211	090200	9655130	17990	17980	17990	17980	139
587	20231211	090100	7155550	17980	17980	17980	17980	10
588	20231211	090000	6975750	17990	17990	17990	17860	388