KissMeData/005820/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	184500	342599190	18810	18810	18810	18810	67
3	20240102	184400	342599190	18810	18810	18810	18810	0
4	20240102	184300	342599190	18810	18810	18810	18810	0
5	20240102	184200	342599190	18810	18810	18810	18810	0
6	20240102	184100	342599190	18810	18810	18810	18810	0
7	20240102	184000	342599190	18810	18810	18810	18810	0
8	20240102	183900	342599190	18810	18810	18810	18810	0
9	20240102	183800	342599190	18810	18810	18810	18810	0
10	20240102	183700	342599190	18810	18810	18810	18810	0
11	20240102	183600	342599190	18810	18810	18810	18810	0
12	20240102	183500	342599190	18810	18810	18810	18810	0
13	20240102	183400	342599190	18810	18810	18810	18810	0
14	20240102	183300	342599190	18810	18810	18810	18810	0
15	20240102	183200	342599190	18810	18810	18810	18810	0
16	20240102	183100	342599190	18810	18810	18810	18810	0
17	20240102	183000	342599190	18810	18810	18810	18810	0
18	20240102	182900	342599190	18810	18810	18810	18810	0
19	20240102	182800	342599190	18810	18810	18810	18810	0
20	20240102	182700	342599190	18810	18810	18810	18810	0
21	20240102	182600	342599190	18810	18810	18810	18810	0
22	20240102	182500	342599190	18810	18810	18810	18810	0
23	20240102	182400	342599190	18810	18810	18810	18810	0
24	20240102	182300	342599190	18810	18810	18810	18810	0
25	20240102	182200	342599190	18810	18810	18810	18810	0
26	20240102	182100	342599190	18810	18810	18810	18810	0
27	20240102	182000	342599190	18810	18810	18810	18810	0
28	20240102	181900	342599190	18810	18810	18810	18810	0
29	20240102	181800	342599190	18810	18810	18810	18810	0
30	20240102	181700	342599190	18810	18810	18810	18810	0
31	20240102	181600	342599190	18810	18810	18810	18810	0
32	20240102	181500	342599190	18810	18810	18810	18810	67
33	20240102	181400	342599190	18810	18810	18810	18810	0
34	20240102	181300	342599190	18810	18810	18810	18810	0
35	20240102	181200	342599190	18810	18810	18810	18810	0
36	20240102	181100	342599190	18810	18810	18810	18810	0
37	20240102	181000	342599190	18810	18810	18810	18810	0
38	20240102	180900	342599190	18810	18810	18810	18810	0
39	20240102	180800	342599190	18810	18810	18810	18810	0
40	20240102	180700	342599190	18810	18810	18810	18810	0
41	20240102	180600	342599190	18810	18810	18810	18810	0
42	20240102	180500	342599190	18810	18810	18810	18810	0
43	20240102	180400	342599190	18810	18810	18810	18810	0
44	20240102	180300	342599190	18810	18810	18810	18810	0
45	20240102	180200	342599190	18810	18810	18810	18810	0
46	20240102	180100	342599190	18810	18810	18810	18810	0
47	20240102	180000	342599190	18810	18810	18810	18810	0
48	20240102	175900	342599190	18810	18810	18810	18810	0
49	20240102	175800	342599190	18810	18810	18810	18810	0
50	20240102	175700	342599190	18810	18810	18810	18810	0
51	20240102	175600	342599190	18810	18810	18810	18810	0
52	20240102	175500	342599190	18810	18810	18810	18810	0
53	20240102	175400	342599190	18810	18810	18810	18810	0
54	20240102	175300	342599190	18810	18810	18810	18810	0
55	20240102	175200	342599190	18810	18810	18810	18810	0
56	20240102	175100	342599190	18810	18810	18810	18810	0
57	20240102	175000	342599190	18810	18810	18810	18810	0
58	20240102	174900	342599190	18810	18810	18810	18810	0
59	20240102	174800	342599190	18810	18810	18810	18810	0
60	20240102	174700	342599190	18810	18810	18810	18810	0
61	20240102	174600	342599190	18810	18810	18810	18810	0
62	20240102	174500	342599190	18810	18810	18810	18810	67
63	20240102	174400	342599190	18810	18810	18810	18810	0
64	20240102	174300	342599190	18810	18810	18810	18810	0
65	20240102	174200	342599190	18810	18810	18810	18810	0
66	20240102	174100	342599190	18810	18810	18810	18810	0
67	20240102	174000	342599190	18810	18810	18810	18810	0
68	20240102	173900	342599190	18810	18810	18810	18810	0
69	20240102	173800	342599190	18810	18810	18810	18810	0
70	20240102	173700	342599190	18810	18810	18810	18810	0
71	20240102	173600	342599190	18810	18810	18810	18810	0
72	20240102	173500	342599190	18810	18810	18810	18810	0
73	20240102	173400	342599190	18810	18810	18810	18810	0
74	20240102	173300	342599190	18810	18810	18810	18810	0
75	20240102	173200	342599190	18810	18810	18810	18810	0
76	20240102	173100	342599190	18810	18810	18810	18810	0
77	20240102	173000	342599190	18810	18810	18810	18810	0
78	20240102	172900	342599190	18810	18810	18810	18810	0
79	20240102	172800	342599190	18810	18810	18810	18810	0
80	20240102	172700	342599190	18810	18810	18810	18810	0
81	20240102	172600	342599190	18810	18810	18810	18810	0
82	20240102	172500	342599190	18810	18810	18810	18810	0
83	20240102	172400	342599190	18810	18810	18810	18810	0
84	20240102	172300	342599190	18810	18810	18810	18810	0
85	20240102	172200	342599190	18810	18810	18810	18810	0
86	20240102	172100	342599190	18810	18810	18810	18810	0
87	20240102	172000	342599190	18810	18810	18810	18810	0
88	20240102	171900	342599190	18810	18810	18810	18810	0
89	20240102	171800	342599190	18810	18810	18810	18810	0
90	20240102	171700	342599190	18810	18810	18810	18810	0
91	20240102	171600	342599190	18810	18810	18810	18810	0
92	20240102	171500	342599190	18810	18810	18810	18810	67
93	20240102	171400	342599190	18810	18810	18810	18810	0
94	20240102	171300	342599190	18810	18810	18810	18810	0
95	20240102	171200	342599190	18810	18810	18810	18810	0
96	20240102	171100	342599190	18810	18810	18810	18810	0
97	20240102	171000	342599190	18810	18810	18810	18810	0
98	20240102	170900	342599190	18810	18810	18810	18810	0
99	20240102	170800	342599190	18810	18810	18810	18810	0
100	20240102	170700	342599190	18810	18810	18810	18810	0
101	20240102	170600	342599190	18810	18810	18810	18810	0
102	20240102	170500	342599190	18810	18810	18810	18810	0
103	20240102	170400	342599190	18810	18810	18810	18810	0
104	20240102	170300	342599190	18810	18810	18810	18810	0
105	20240102	170200	342599190	18810	18810	18810	18810	0
106	20240102	170100	342599190	18810	18810	18810	18810	0
107	20240102	170000	342599190	18810	18810	18810	18810	0
108	20240102	165900	342599190	18810	18810	18810	18810	0
109	20240102	165800	342599190	18810	18810	18810	18810	0
110	20240102	165700	342599190	18810	18810	18810	18810	0
111	20240102	165600	342599190	18810	18810	18810	18810	0
112	20240102	165500	342599190	18810	18810	18810	18810	0
113	20240102	165400	342599190	18810	18810	18810	18810	0
114	20240102	165300	342599190	18810	18810	18810	18810	0
115	20240102	165200	342599190	18810	18810	18810	18810	0
116	20240102	165100	342599190	18810	18810	18810	18810	0
117	20240102	165000	342599190	18810	18810	18810	18810	0
118	20240102	164900	342599190	18810	18810	18810	18810	0
119	20240102	164800	342599190	18810	18810	18810	18810	0
120	20240102	164700	342599190	18810	18810	18810	18810	0
121	20240102	164600	342599190	18810	18810	18810	18810	0
122	20240102	164500	342599190	18810	18810	18810	18810	67
123	20240102	164400	342599190	18810	18810	18810	18810	0
124	20240102	164300	342599190	18810	18810	18810	18810	0
125	20240102	164200	342599190	18810	18810	18810	18810	0
126	20240102	164100	342599190	18810	18810	18810	18810	0
127	20240102	164000	342599190	18810	18810	18810	18810	0
128	20240102	163900	342599190	18810	18810	18810	18810	0
129	20240102	163800	342599190	18810	18810	18810	18810	0
130	20240102	163700	342599190	18810	18810	18810	18810	0
131	20240102	163600	342599190	18810	18810	18810	18810	0
132	20240102	163500	342599190	18810	18810	18810	18810	0
133	20240102	163400	342599190	18810	18810	18810	18810	0
134	20240102	163300	342599190	18810	18810	18810	18810	0
135	20240102	163200	342599190	18810	18810	18810	18810	0
136	20240102	163100	342599190	18810	18810	18810	18810	0
137	20240102	163000	342599190	18810	18810	18810	18810	0
138	20240102	162900	342599190	18810	18810	18810	18810	0
139	20240102	162800	342599190	18810	18810	18810	18810	0
140	20240102	162700	342599190	18810	18810	18810	18810	0
141	20240102	162600	342599190	18810	18810	18810	18810	0
142	20240102	162500	342599190	18810	18810	18810	18810	0
143	20240102	162400	342599190	18810	18810	18810	18810	0
144	20240102	162300	342599190	18810	18810	18810	18810	0
145	20240102	162200	342599190	18810	18810	18810	18810	0
146	20240102	162100	342599190	18810	18810	18810	18810	0
147	20240102	162000	342599190	18810	18810	18810	18810	0
148	20240102	161900	342599190	18810	18810	18810	18810	0
149	20240102	161800	342599190	18810	18810	18810	18810	0
150	20240102	161700	342599190	18810	18810	18810	18810	0
151	20240102	161600	342599190	18810	18810	18810	18810	0
152	20240102	161500	342599190	18810	18810	18810	18810	67
153	20240102	161400	342599190	18810	18810	18810	18810	0
154	20240102	161300	342599190	18810	18810	18810	18810	0
155	20240102	161200	342599190	18810	18810	18810	18810	0
156	20240102	161100	342599190	18810	18810	18810	18810	0
157	20240102	161000	342599190	18810	18810	18810	18810	0
158	20240102	160900	342599190	18810	18810	18810	18810	0
159	20240102	160800	342599190	18810	18810	18810	18810	0
160	20240102	160700	342599190	18810	18810	18810	18810	0
161	20240102	160600	342599190	18810	18810	18810	18810	0
162	20240102	160500	342599190	18810	18810	18810	18810	0
163	20240102	160400	342599190	18810	18810	18810	18810	0
164	20240102	160300	342599190	18810	18810	18810	18810	0
165	20240102	160200	342599190	18810	18810	18810	18810	0
166	20240102	160100	342599190	18810	18810	18810	18810	0
167	20240102	160000	342599190	18810	18810	18810	18810	0
168	20240102	155900	342599190	18810	18810	18810	18810	0
169	20240102	155800	342599190	18810	18810	18810	18810	0
170	20240102	155700	342599190	18810	18810	18810	18810	0
171	20240102	155600	342599190	18810	18810	18810	18810	0
172	20240102	155500	342599190	18810	18810	18810	18810	0
173	20240102	155400	342599190	18810	18810	18810	18810	0
174	20240102	155300	342599190	18810	18810	18810	18810	0
175	20240102	155200	342599190	18810	18810	18810	18810	0
176	20240102	155100	342599190	18810	18810	18810	18810	0
177	20240102	155000	342599190	18810	18810	18810	18810	0
178	20240102	154900	342599190	18810	18810	18810	18810	0
179	20240102	154800	342599190	18810	18810	18810	18810	0
180	20240102	154700	342599190	18810	18810	18810	18810	0
181	20240102	154600	342599190	18810	18810	18810	18810	0
182	20240102	154500	342599190	18810	18810	18810	18810	67
183	20240102	154400	342599190	18810	18810	18810	18810	0
184	20240102	154300	342599190	18810	18810	18810	18810	0
185	20240102	154200	342599190	18810	18810	18810	18810	0
186	20240102	154100	342599190	18810	18810	18810	18810	0
187	20240102	154000	342599190	18810	18810	18810	18810	0
188	20240102	153900	342599190	18810	18810	18810	18810	0
189	20240102	153800	342599190	18810	18810	18810	18810	0
190	20240102	153700	342599190	18810	18810	18810	18810	0
191	20240102	153600	342599190	18810	18810	18810	18810	0
192	20240102	153500	342599190	18810	18810	18810	18810	0
193	20240102	153400	342599190	18810	18810	18810	18810	0
194	20240102	153300	342599190	18810	18810	18810	18810	0
195	20240102	153200	342599190	18810	18810	18810	18810	0
196	20240102	153100	342599190	18810	18810	18810	18810	0
197	20240102	153000	342599190	18810	18810	18810	18810	67
198	20240102	152900	341338920	18810	18810	18810	18810	0
199	20240102	152800	341338920	18810	18810	18810	18810	0
200	20240102	152700	341338920	18810	18810	18810	18810	0
201	20240102	152600	341338920	18810	18810	18810	18810	0
202	20240102	152500	341338920	18810	18810	18810	18810	0
203	20240102	152400	341338920	18810	18810	18810	18810	0
204	20240102	152300	341338920	18810	18810	18810	18810	0
205	20240102	152200	341338920	18810	18810	18810	18810	0
206	20240102	152100	341338920	18810	18810	18810	18810	0
207	20240102	152000	341338920	18810	18810	18810	18810	0
208	20240102	151900	341338920	18810	18810	18810	18810	2
209	20240102	151800	341301300	18800	18800	18800	18800	0
210	20240102	151700	341301300	18800	18800	18800	18800	0
211	20240102	151600	341301300	18800	18800	18800	18800	15
212	20240102	151500	341019300	18770	18770	18770	18770	0
213	20240102	151400	341019300	18770	18770	18770	18770	0
214	20240102	151300	341019300	18770	18770	18770	18770	1
215	20240102	151200	341000530	18770	18770	18770	18770	0
216	20240102	151100	341000530	18770	18770	18770	18770	0
217	20240102	151000	341000530	18770	18770	18770	18770	1
218	20240102	150900	340981760	18770	18770	18770	18770	0
219	20240102	150800	340981760	18770	18770	18770	18770	0
220	20240102	150700	340981760	18770	18770	18770	18770	21
221	20240102	150600	340587590	18700	18700	18700	18700	0
222	20240102	150500	340587590	18700	18700	18700	18700	0
223	20240102	150400	340587590	18700	18700	18700	18700	0
224	20240102	150300	340587590	18700	18700	18700	18700	0
225	20240102	150200	340587590	18700	18700	18700	18700	0
226	20240102	150100	340587590	18700	18700	18700	18700	0
227	20240102	150000	340587590	18700	18750	18750	18700	16
228	20240102	145900	340288080	18760	18760	18760	18760	0
229	20240102	145800	340288080	18760	18760	18760	18760	0
230	20240102	145700	340288080	18760	18760	18760	18760	2
231	20240102	145600	340250560	18770	18770	18770	18770	0
232	20240102	145500	340250560	18770	18770	18770	18770	0
233	20240102	145400	340250560	18770	18770	18770	18770	0
234	20240102	145300	340250560	18770	18770	18770	18770	2
235	20240102	145200	340213020	18780	18780	18780	18780	0
236	20240102	145100	340213020	18780	18780	18780	18780	0
237	20240102	145000	340213020	18780	18780	18780	18780	0
238	20240102	144900	340213020	18780	18780	18780	18780	0
239	20240102	144800	340213020	18780	18780	18780	18780	0
240	20240102	144700	340213020	18780	18780	18780	18780	0
241	20240102	144600	340213020	18780	18780	18780	18780	1
242	20240102	144500	340194240	18700	18700	18700	18700	0
243	20240102	144400	340194240	18700	18700	18700	18700	0
244	20240102	144300	340194240	18700	18700	18700	18700	0
245	20240102	144200	340194240	18700	18700	18700	18700	0
246	20240102	144100	340194240	18700	18700	18700	18700	0
247	20240102	144000	340194240	18700	18700	18700	18700	0
248	20240102	143900	340194240	18700	18700	18700	18700	0
249	20240102	143800	340194240	18700	18700	18700	18700	0
250	20240102	143700	340194240	18700	18780	18780	18700	60
251	20240102	143600	339069740	18790	18790	18790	18790	0
252	20240102	143500	339069740	18790	18790	18790	18790	0
253	20240102	143400	339069740	18790	18790	18790	18790	0
254	20240102	143300	339069740	18790	18790	18790	18790	0
255	20240102	143200	339069740	18790	18790	18790	18790	0
256	20240102	143100	339069740	18790	18790	18790	18790	0
257	20240102	143000	339069740	18790	18790	18790	18790	0
258	20240102	142900	339069740	18790	18790	18790	18790	0
259	20240102	142800	339069740	18790	18790	18790	18790	0
260	20240102	142700	339069740	18790	18790	18790	18790	0
261	20240102	142600	339069740	18790	18790	18790	18790	0
262	20240102	142500	339069740	18790	18790	18790	18790	0
263	20240102	142400	339069740	18790	18790	18790	18790	2
264	20240102	142300	339032160	18750	18750	18750	18750	0
265	20240102	142200	339032160	18750	18750	18750	18750	0
266	20240102	142100	339032160	18750	18750	18750	18750	72
267	20240102	142000	337682160	18750	18750	18750	18750	0
268	20240102	141900	337682160	18750	18750	18750	18750	0
269	20240102	141800	337682160	18750	18750	18750	18750	0
270	20240102	141700	337682160	18750	18770	18770	18750	4
271	20240102	141600	337607130	18780	18780	18780	18780	1
272	20240102	141500	337588350	18790	18790	18790	18790	0
273	20240102	141400	337588350	18790	18790	18790	18790	0
274	20240102	141300	337588350	18790	18790	18790	18790	0
275	20240102	141200	337588350	18790	18790	18790	18790	0
276	20240102	141100	337588350	18790	18790	18790	18790	0
277	20240102	141000	337588350	18790	18790	18790	18790	0
278	20240102	140900	337588350	18790	18790	18790	18790	88
279	20240102	140800	335934830	18800	18800	18800	18800	0
280	20240102	140700	335934830	18800	18790	18800	18790	143
281	20240102	140600	333246570	18800	18800	18800	18800	0
282	20240102	140500	333246570	18800	18800	18800	18800	0
283	20240102	140400	333246570	18800	18800	18800	18800	0
284	20240102	140300	333246570	18800	18800	18800	18800	0
285	20240102	140200	333246570	18800	18800	18800	18800	0
286	20240102	140100	333246570	18800	18800	18800	18800	0
287	20240102	140000	333246570	18800	18800	18800	18800	0
288	20240102	135900	333246570	18800	18800	18800	18800	0
289	20240102	135800	333246570	18800	18800	18800	18800	0
290	20240102	135700	333246570	18800	18800	18800	18800	0
291	20240102	135600	333246570	18800	18800	18800	18800	0
292	20240102	135500	333246570	18800	18800	18800	18800	0
293	20240102	135400	333246570	18800	18800	18800	18800	0
294	20240102	135300	333246570	18800	18800	18800	18800	0
295	20240102	135200	333246570	18800	18800	18800	18800	0
296	20240102	135100	333246570	18800	18800	18800	18800	0
297	20240102	135000	333246570	18800	18800	18800	18800	0
298	20240102	134900	333246570	18800	18800	18800	18800	0
299	20240102	134800	333246570	18800	18800	18800	18800	0
300	20240102	134700	333246570	18800	18800	18800	18800	0
301	20240102	134600	333246570	18800	18800	18800	18800	0
302	20240102	134500	333246570	18800	18800	18800	18800	0
303	20240102	134400	333246570	18800	18800	18800	18800	0
304	20240102	134300	333246570	18800	18800	18800	18800	0
305	20240102	134200	333246570	18800	18750	18800	18750	21
306	20240102	134100	332852470	18730	18730	18730	18730	0
307	20240102	134000	332852470	18730	18730	18730	18730	0
308	20240102	133900	332852470	18730	18730	18730	18730	2
309	20240102	133800	332815010	18730	18740	18740	18730	2
310	20240102	133700	332777540	18750	18750	18750	18750	0
311	20240102	133600	332777540	18750	18750	18750	18750	0
312	20240102	133500	332777540	18750	18750	18750	18750	0
313	20240102	133400	332777540	18750	18780	18780	18750	51
314	20240102	133300	331821050	18800	18800	18800	18800	0
315	20240102	133200	331821050	18800	18800	18800	18800	0
316	20240102	133100	331821050	18800	18800	18800	18800	0
317	20240102	133000	331821050	18800	18790	18800	18790	10
318	20240102	132900	331633120	18790	18780	18790	18780	18
319	20240102	132800	331295030	18780	18780	18780	18780	0
320	20240102	132700	331295030	18780	18780	18780	18780	0
321	20240102	132600	331295030	18780	18780	18780	18780	1
322	20240102	132500	331276250	18790	18790	18790	18790	0
323	20240102	132400	331276250	18790	18790	18790	18790	0
324	20240102	132300	331276250	18790	18790	18790	18790	0
325	20240102	132200	331276250	18790	18790	18790	18790	0
326	20240102	132100	331276250	18790	18790	18790	18790	0
327	20240102	132000	331276250	18790	18790	18790	18790	0
328	20240102	131900	331276250	18790	18790	18790	18790	0
329	20240102	131800	331276250	18790	18790	18790	18790	0
330	20240102	131700	331276250	18790	18790	18790	18790	0
331	20240102	131600	331276250	18790	18790	18790	18790	7
332	20240102	131500	331144720	18710	18710	18710	18710	0
333	20240102	131400	331144720	18710	18710	18710	18710	0
334	20240102	131300	331144720	18710	18710	18710	18710	0
335	20240102	131200	331144720	18710	18710	18710	18710	0
336	20240102	131100	331144720	18710	18710	18710	18710	0
337	20240102	131000	331144720	18710	18750	18750	18710	5
338	20240102	130900	331051070	18790	18790	18790	18790	0
339	20240102	130800	331051070	18790	18790	18790	18790	0
340	20240102	130700	331051070	18790	18790	18790	18790	0
341	20240102	130600	331051070	18790	18790	18790	18790	0
342	20240102	130500	331051070	18790	18790	18790	18790	0
343	20240102	130400	331051070	18790	18790	18790	18790	0
344	20240102	130300	331051070	18790	18790	18790	18790	0
345	20240102	130200	331051070	18790	18690	18790	18690	17
346	20240102	130100	330733160	18670	18680	18680	18670	48
347	20240102	130000	329836700	18800	18800	18800	18800	1
348	20240102	125900	329817900	18790	18750	18790	18660	164
349	20240102	125800	326739520	18760	18760	18760	18760	0
350	20240102	125700	326739520	18760	18760	18760	18760	0
351	20240102	125600	326739520	18760	18760	18760	18760	0
352	20240102	125500	326739520	18760	18760	18760	18760	0
353	20240102	125400	326739520	18760	18750	18760	18750	186
354	20240102	125300	323250170	18750	18750	18750	18750	0
355	20240102	125200	323250170	18750	18750	18750	18750	0
356	20240102	125100	323250170	18750	18750	18750	18750	0
357	20240102	125000	323250170	18750	18750	18750	18750	0
358	20240102	124900	323250170	18750	18750	18750	18750	0
359	20240102	124800	323250170	18750	18750	18750	18750	0
360	20240102	124700	323250170	18750	18750	18750	18750	0
361	20240102	124600	323250170	18750	18750	18750	18750	0
362	20240102	124500	323250170	18750	18740	18750	18740	172
363	20240102	124400	320025180	18750	18750	18750	18750	0
364	20240102	124300	320025180	18750	18750	18750	18750	0
365	20240102	124200	320025180	18750	18750	18750	18750	0
366	20240102	124100	320025180	18750	18750	18750	18750	0
367	20240102	124000	320025180	18750	18750	18750	18750	0
368	20240102	123900	320025180	18750	18750	18750	18750	12
369	20240102	123800	319800180	18760	18760	18760	18760	0
370	20240102	123700	319800180	18760	18760	18760	18760	0
371	20240102	123600	319800180	18760	18760	18760	18760	0
372	20240102	123500	319800180	18760	18760	18760	18760	0
373	20240102	123400	319800180	18760	18760	18760	18760	0
374	20240102	123300	319800180	18760	18760	18760	18760	0
375	20240102	123200	319800180	18760	18760	18760	18760	0
376	20240102	123100	319800180	18760	18760	18760	18760	0
377	20240102	123000	319800180	18760	18760	18760	18760	0
378	20240102	122900	319800180	18760	18760	18760	18760	0
379	20240102	122800	319800180	18760	18760	18760	18760	5
380	20240102	122700	319706380	18760	18760	18760	18760	0
381	20240102	122600	319706380	18760	18760	18760	18760	0
382	20240102	122500	319706380	18760	18760	18760	18760	0
383	20240102	122400	319706380	18760	18760	18760	18760	0
384	20240102	122300	319706380	18760	18760	18760	18760	0
385	20240102	122200	319706380	18760	18760	18760	18760	0
386	20240102	122100	319706380	18760	18760	18760	18760	0
387	20240102	122000	319706380	18760	18760	18760	18760	0
388	20240102	121900	319706380	18760	18760	18760	18760	16
389	20240102	121800	319406220	18760	18760	18760	18760	0
390	20240102	121700	319406220	18760	18760	18760	18760	1
391	20240102	121600	319387460	18650	18650	18650	18650	0
392	20240102	121500	319387460	18650	18650	18650	18650	0
393	20240102	121400	319387460	18650	18650	18650	18650	0
394	20240102	121300	319387460	18650	18650	18650	18650	0
395	20240102	121200	319387460	18650	18650	18650	18650	161
396	20240102	121100	316384810	18650	18650	18650	18650	96
397	20240102	121000	314594410	18660	18660	18660	18660	0
398	20240102	120900	314594410	18660	18660	18660	18660	4
399	20240102	120800	314519770	18660	18660	18660	18660	0
400	20240102	120700	314519770	18660	18660	18660	18660	52
401	20240102	120600	313549450	18650	18650	18650	18650	0
402	20240102	120500	313549450	18650	18650	18650	18650	0
403	20240102	120400	313549450	18650	18650	18650	18650	0
404	20240102	120300	313549450	18650	18650	18650	18650	0
405	20240102	120200	313549450	18650	18650	18650	18650	0
406	20240102	120100	313549450	18650	18650	18650	18650	0
407	20240102	120000	313549450	18650	18650	18650	18650	0
408	20240102	115900	313549450	18650	18650	18650	18650	0
409	20240102	115800	313549450	18650	18650	18650	18650	0
410	20240102	115700	313549450	18650	18650	18650	18650	0
411	20240102	115600	313549450	18650	18650	18650	18650	0
412	20240102	115500	313549450	18650	18750	18750	18650	71
413	20240102	115400	312219170	18750	18750	18750	18750	0
414	20240102	115300	312219170	18750	18750	18750	18750	0
415	20240102	115200	312219170	18750	18750	18750	18750	0
416	20240102	115100	312219170	18750	18750	18750	18750	60
417	20240102	115000	311094170	18750	18750	18750	18750	3
418	20240102	114900	311037920	18650	18650	18650	18650	0
419	20240102	114800	311037920	18650	18650	18650	18650	0
420	20240102	114700	311037920	18650	18650	18650	18650	2
421	20240102	114600	311000620	18650	18650	18650	18650	0
422	20240102	114500	311000620	18650	18650	18650	18650	0
423	20240102	114400	311000620	18650	18650	18650	18650	0
424	20240102	114300	311000620	18650	18650	18650	18650	0
425	20240102	114200	311000620	18650	18650	18650	18650	0
426	20240102	114100	311000620	18650	18650	18650	18650	0
427	20240102	114000	311000620	18650	18650	18650	18650	0
428	20240102	113900	311000620	18650	18650	18650	18650	0
429	20240102	113800	311000620	18650	18650	18650	18650	0
430	20240102	113700	311000620	18650	18670	18670	18650	135
431	20240102	113600	308482100	18660	18660	18660	18660	0
432	20240102	113500	308482100	18660	18660	18660	18660	0
433	20240102	113400	308482100	18660	18660	18660	18660	0
434	20240102	113300	308482100	18660	18660	18660	18660	0
435	20240102	113200	308482100	18660	18660	18660	18660	0
436	20240102	113100	308482100	18660	18670	18670	18660	5
437	20240102	113000	308388790	18660	18660	18660	18660	0
438	20240102	112900	308388790	18660	18660	18660	18660	0
439	20240102	112800	308388790	18660	18660	18660	18660	0
440	20240102	112700	308388790	18660	18660	18660	18660	0
441	20240102	112600	308388790	18660	18710	18710	18660	30
442	20240102	112500	307828820	18700	18740	18740	18700	20
443	20240102	112400	307454060	18750	18750	18750	18750	0
444	20240102	112300	307454060	18750	18740	18750	18740	50
445	20240102	112200	306516630	18750	18750	18750	18750	0
446	20240102	112100	306516630	18750	18740	18750	18740	51
447	20240102	112000	305560880	18740	18740	18740	18740	56
448	20240102	111900	304511440	18700	18700	18700	18700	36
449	20240102	111800	303838240	18670	18490	18700	18480	9928
450	20240102	111700	118740820	18500	18550	18610	18500	5880
451	20240102	111600	9342610	18540	18540	18540	18540	0
452	20240102	111500	9342610	18540	18550	18550	18540	48
453	20240102	111400	8452450	18560	18560	18560	18560	0
454	20240102	111300	8452450	18560	18560	18560	18560	0
455	20240102	111200	8452450	18560	18560	18560	18560	0
456	20240102	111100	8452450	18560	18560	18560	18560	1
457	20240102	111000	8433890	18560	18560	18560	18560	0
458	20240102	110900	8433890	18560	18560	18560	18560	0
459	20240102	110800	8433890	18560	18560	18560	18560	0
460	20240102	110700	8433890	18560	18560	18560	18560	0
461	20240102	110600	8433890	18560	18560	18560	18560	5
462	20240102	110500	8341090	18550	18550	18550	18550	0
463	20240102	110400	8341090	18550	18550	18550	18550	24
464	20240102	110300	7895890	18550	18550	18550	18550	24
465	20240102	110200	7450690	18550	18550	18550	18550	0
466	20240102	110100	7450690	18550	18550	18550	18550	0
467	20240102	110000	7450690	18550	18550	18550	18550	24
468	20240102	105900	7005490	18550	18550	18550	18550	0
469	20240102	105800	7005490	18550	18550	18550	18550	20
470	20240102	105700	6634490	18550	18560	18560	18550	10
471	20240102	105600	6448940	18560	18560	18560	18560	0
472	20240102	105500	6448940	18560	18560	18560	18560	0
473	20240102	105400	6448940	18560	18560	18560	18560	5
474	20240102	105300	6356140	18560	18560	18560	18560	5
475	20240102	105200	6263340	18550	18550	18550	18550	0
476	20240102	105100	6263340	18550	18550	18550	18550	0
477	20240102	105000	6263340	18550	18550	18550	18550	1
478	20240102	104900	6244790	18600	18600	18600	18600	0
479	20240102	104800	6244790	18600	18600	18600	18600	0
480	20240102	104700	6244790	18600	18600	18600	18600	0
481	20240102	104600	6244790	18600	18600	18600	18600	0
482	20240102	104500	6244790	18600	18600	18600	18600	0
483	20240102	104400	6244790	18600	18600	18600	18600	0
484	20240102	104300	6244790	18600	18600	18600	18600	0
485	20240102	104200	6244790	18600	18600	18600	18600	0
486	20240102	104100	6244790	18600	18600	18600	18600	5
487	20240102	104000	6151790	18600	18600	18600	18600	5
488	20240102	103900	6058790	18620	18620	18620	18620	0
489	20240102	103800	6058790	18620	18620	18620	18620	0
490	20240102	103700	6058790	18620	18620	18620	18620	0
491	20240102	103600	6058790	18620	18620	18620	18620	0
492	20240102	103500	6058790	18620	18620	18620	18620	0
493	20240102	103400	6058790	18620	18620	18620	18620	0
494	20240102	103300	6058790	18620	18620	18620	18620	0
495	20240102	103200	6058790	18620	18620	18620	18620	0
496	20240102	103100	6058790	18620	18620	18620	18620	0
497	20240102	103000	6058790	18620	18620	18620	18620	0
498	20240102	102900	6058790	18620	18620	18620	18620	0
499	20240102	102800	6058790	18620	18620	18620	18620	0
500	20240102	102700	6058790	18620	18620	18620	18620	0
501	20240102	102600	6058790	18620	18620	18620	18620	1
502	20240102	102500	6040170	18520	18520	18520	18520	0
503	20240102	102400	6040170	18520	18520	18520	18520	0
504	20240102	102300	6040170	18520	18520	18520	18520	0
505	20240102	102200	6040170	18520	18520	18520	18520	1
506	20240102	102100	6021650	18500	18500	18500	18500	0
507	20240102	102000	6021650	18500	18500	18500	18500	0
508	20240102	101900	6021650	18500	18500	18500	18500	0
509	20240102	101800	6021650	18500	18500	18500	18500	0
510	20240102	101700	6021650	18500	18500	18500	18500	0
511	20240102	101600	6021650	18500	18500	18500	18500	0
512	20240102	101500	6021650	18500	18500	18500	18500	0
513	20240102	101400	6021650	18500	18510	18510	18500	6
514	20240102	101300	5910640	18630	18630	18630	18630	1
515	20240102	101200	5892010	18520	18520	18520	18520	0
516	20240102	101100	5892010	18520	18530	18530	18520	11
517	20240102	101000	5688250	18650	18650	18650	18650	0
518	20240102	100900	5688250	18650	18650	18650	18650	0
519	20240102	100800	5688250	18650	18650	18650	18650	0
520	20240102	100700	5688250	18650	18650	18650	18650	134
521	20240102	100600	3189150	18650	18650	18650	18650	0
522	20240102	100500	3189150	18650	18650	18650	18650	0
523	20240102	100400	3189150	18650	18650	18650	18650	0
524	20240102	100300	3189150	18650	18650	18650	18650	1
525	20240102	100200	3170500	18650	18650	18650	18650	0
526	20240102	100100	3170500	18650	18650	18650	18650	0
527	20240102	100000	3170500	18650	18650	18650	18650	170