KissMeData/005820/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	184600	68200440	18650	18650	18650	18650	33
3	20231228	184500	68200440	18650	18650	18650	18650	0
4	20231228	184400	68200440	18650	18650	18650	18650	0
5	20231228	184300	68200440	18650	18650	18650	18650	0
6	20231228	184200	68200440	18650	18650	18650	18650	0
7	20231228	184100	68200440	18650	18650	18650	18650	0
8	20231228	184000	68200440	18650	18650	18650	18650	0
9	20231228	183900	68200440	18650	18650	18650	18650	0
10	20231228	183800	68200440	18650	18650	18650	18650	0
11	20231228	183700	68200440	18650	18650	18650	18650	0
12	20231228	183600	68200440	18650	18650	18650	18650	0
13	20231228	183500	68200440	18650	18650	18650	18650	0
14	20231228	183400	68200440	18650	18650	18650	18650	0
15	20231228	183300	68200440	18650	18650	18650	18650	0
16	20231228	183200	68200440	18650	18650	18650	18650	0
17	20231228	183100	68200440	18650	18650	18650	18650	0
18	20231228	183000	68200440	18650	18650	18650	18650	0
19	20231228	182900	68200440	18650	18650	18650	18650	0
20	20231228	182800	68200440	18650	18650	18650	18650	0
21	20231228	182700	68200440	18650	18650	18650	18650	0
22	20231228	182600	68200440	18650	18650	18650	18650	0
23	20231228	182500	68200440	18650	18650	18650	18650	0
24	20231228	182400	68200440	18650	18650	18650	18650	0
25	20231228	182300	68200440	18650	18650	18650	18650	0
26	20231228	182200	68200440	18650	18650	18650	18650	0
27	20231228	182100	68200440	18650	18650	18650	18650	0
28	20231228	182000	68200440	18650	18650	18650	18650	0
29	20231228	181900	68200440	18650	18650	18650	18650	0
30	20231228	181800	68200440	18650	18650	18650	18650	0
31	20231228	181700	68200440	18650	18650	18650	18650	0
32	20231228	181600	68200440	18650	18650	18650	18650	33
33	20231228	181500	68200440	18650	18650	18650	18650	0
34	20231228	181400	68200440	18650	18650	18650	18650	0
35	20231228	181300	68200440	18650	18650	18650	18650	0
36	20231228	181200	68200440	18650	18650	18650	18650	0
37	20231228	181100	68200440	18650	18650	18650	18650	0
38	20231228	181000	68200440	18650	18650	18650	18650	0
39	20231228	180900	68200440	18650	18650	18650	18650	0
40	20231228	180800	68200440	18650	18650	18650	18650	0
41	20231228	180700	68200440	18650	18650	18650	18650	0
42	20231228	180600	68200440	18650	18650	18650	18650	0
43	20231228	180500	68200440	18650	18650	18650	18650	0
44	20231228	180400	68200440	18650	18650	18650	18650	0
45	20231228	180300	68200440	18650	18650	18650	18650	0
46	20231228	180200	68200440	18650	18650	18650	18650	0
47	20231228	180100	68200440	18650	18650	18650	18650	0
48	20231228	180000	68200440	18650	18650	18650	18650	0
49	20231228	175900	68200440	18650	18650	18650	18650	0
50	20231228	175800	68200440	18650	18650	18650	18650	0
51	20231228	175700	68200440	18650	18650	18650	18650	0
52	20231228	175600	68200440	18650	18650	18650	18650	0
53	20231228	175500	68200440	18650	18650	18650	18650	0
54	20231228	175400	68200440	18650	18650	18650	18650	0
55	20231228	175300	68200440	18650	18650	18650	18650	0
56	20231228	175200	68200440	18650	18650	18650	18650	0
57	20231228	175100	68200440	18650	18650	18650	18650	0
58	20231228	175000	68200440	18650	18650	18650	18650	0
59	20231228	174900	68200440	18650	18650	18650	18650	0
60	20231228	174800	68200440	18650	18650	18650	18650	0
61	20231228	174700	68200440	18650	18650	18650	18650	0
62	20231228	174600	68200440	18650	18650	18650	18650	33
63	20231228	174500	68200440	18650	18650	18650	18650	0
64	20231228	174400	68200440	18650	18650	18650	18650	0
65	20231228	174300	68200440	18650	18650	18650	18650	0
66	20231228	174200	68200440	18650	18650	18650	18650	0
67	20231228	174100	68200440	18650	18650	18650	18650	0
68	20231228	174000	68200440	18650	18650	18650	18650	0
69	20231228	173900	68200440	18650	18650	18650	18650	0
70	20231228	173800	68200440	18650	18650	18650	18650	0
71	20231228	173700	68200440	18650	18650	18650	18650	0
72	20231228	173600	68200440	18650	18650	18650	18650	0
73	20231228	173500	68200440	18650	18650	18650	18650	0
74	20231228	173400	68200440	18650	18650	18650	18650	0
75	20231228	173300	68200440	18650	18650	18650	18650	0
76	20231228	173200	68200440	18650	18650	18650	18650	0
77	20231228	173100	68200440	18650	18650	18650	18650	0
78	20231228	173000	68200440	18650	18650	18650	18650	0
79	20231228	172900	68200440	18650	18650	18650	18650	0
80	20231228	172800	68200440	18650	18650	18650	18650	0
81	20231228	172700	68200440	18650	18650	18650	18650	0
82	20231228	172600	68200440	18650	18650	18650	18650	0
83	20231228	172500	68200440	18650	18650	18650	18650	0
84	20231228	172400	68200440	18650	18650	18650	18650	0
85	20231228	172300	68200440	18650	18650	18650	18650	0
86	20231228	172200	68200440	18650	18650	18650	18650	0
87	20231228	172100	68200440	18650	18650	18650	18650	0
88	20231228	172000	68200440	18650	18650	18650	18650	0
89	20231228	171900	68200440	18650	18650	18650	18650	0
90	20231228	171800	68200440	18650	18650	18650	18650	0
91	20231228	171700	68200440	18650	18650	18650	18650	0
92	20231228	171600	68200440	18650	18650	18650	18650	33
93	20231228	171500	68200440	18650	18650	18650	18650	0
94	20231228	171400	68200440	18650	18650	18650	18650	0
95	20231228	171300	68200440	18650	18650	18650	18650	0
96	20231228	171200	68200440	18650	18650	18650	18650	0
97	20231228	171100	68200440	18650	18650	18650	18650	0
98	20231228	171000	68200440	18650	18650	18650	18650	0
99	20231228	170900	68200440	18650	18650	18650	18650	0
100	20231228	170800	68200440	18650	18650	18650	18650	0
101	20231228	170700	68200440	18650	18650	18650	18650	0
102	20231228	170600	68200440	18650	18650	18650	18650	0
103	20231228	170500	68200440	18650	18650	18650	18650	0
104	20231228	170400	68200440	18650	18650	18650	18650	0
105	20231228	170300	68200440	18650	18650	18650	18650	0
106	20231228	170200	68200440	18650	18650	18650	18650	0
107	20231228	170100	68200440	18650	18650	18650	18650	0
108	20231228	170000	68200440	18650	18650	18650	18650	0
109	20231228	165900	68200440	18650	18650	18650	18650	0
110	20231228	165800	68200440	18650	18650	18650	18650	0
111	20231228	165700	68200440	18650	18650	18650	18650	0
112	20231228	165600	68200440	18650	18650	18650	18650	0
113	20231228	165500	68200440	18650	18650	18650	18650	0
114	20231228	165400	68200440	18650	18650	18650	18650	0
115	20231228	165300	68200440	18650	18650	18650	18650	0
116	20231228	165200	68200440	18650	18650	18650	18650	0
117	20231228	165100	68200440	18650	18650	18650	18650	0
118	20231228	165000	68200440	18650	18650	18650	18650	0
119	20231228	164900	68200440	18650	18650	18650	18650	0
120	20231228	164800	68200440	18650	18650	18650	18650	0
121	20231228	164700	68200440	18650	18650	18650	18650	0
122	20231228	164600	68200440	18650	18650	18650	18650	33
123	20231228	164500	68200440	18650	18650	18650	18650	0
124	20231228	164400	68200440	18650	18650	18650	18650	0
125	20231228	164300	68200440	18650	18650	18650	18650	0
126	20231228	164200	68200440	18650	18650	18650	18650	0
127	20231228	164100	68200440	18650	18650	18650	18650	0
128	20231228	164000	68200440	18650	18650	18650	18650	0
129	20231228	163900	68200440	18650	18650	18650	18650	0
130	20231228	163800	68200440	18650	18650	18650	18650	0
131	20231228	163700	68200440	18650	18650	18650	18650	0
132	20231228	163600	68200440	18650	18650	18650	18650	0
133	20231228	163500	68200440	18650	18650	18650	18650	0
134	20231228	163400	68200440	18650	18650	18650	18650	0
135	20231228	163300	68200440	18650	18650	18650	18650	0
136	20231228	163200	68200440	18650	18650	18650	18650	0
137	20231228	163100	68200440	18650	18650	18650	18650	0
138	20231228	163000	68200440	18650	18650	18650	18650	0
139	20231228	162900	68200440	18650	18650	18650	18650	0
140	20231228	162800	68200440	18650	18650	18650	18650	0
141	20231228	162700	68200440	18650	18650	18650	18650	0
142	20231228	162600	68200440	18650	18650	18650	18650	0
143	20231228	162500	68200440	18650	18650	18650	18650	0
144	20231228	162400	68200440	18650	18650	18650	18650	0
145	20231228	162300	68200440	18650	18650	18650	18650	0
146	20231228	162200	68200440	18650	18650	18650	18650	0
147	20231228	162100	68200440	18650	18650	18650	18650	0
148	20231228	162000	68200440	18650	18650	18650	18650	0
149	20231228	161900	68200440	18650	18650	18650	18650	0
150	20231228	161800	68200440	18650	18650	18650	18650	0
151	20231228	161700	68200440	18650	18650	18650	18650	0
152	20231228	161600	68200440	18650	18650	18650	18650	33
153	20231228	161500	68200440	18650	18650	18650	18650	0
154	20231228	161400	68200440	18650	18650	18650	18650	0
155	20231228	161300	68200440	18650	18650	18650	18650	0
156	20231228	161200	68200440	18650	18650	18650	18650	0
157	20231228	161100	68200440	18650	18650	18650	18650	0
158	20231228	161000	68200440	18650	18650	18650	18650	0
159	20231228	160900	68200440	18650	18650	18650	18650	0
160	20231228	160800	68200440	18650	18650	18650	18650	0
161	20231228	160700	68200440	18650	18650	18650	18650	0
162	20231228	160600	68200440	18650	18650	18650	18650	0
163	20231228	160500	68200440	18650	18650	18650	18650	0
164	20231228	160400	68200440	18650	18650	18650	18650	0
165	20231228	160300	68200440	18650	18650	18650	18650	0
166	20231228	160200	68200440	18650	18650	18650	18650	0
167	20231228	160100	68200440	18650	18650	18650	18650	0
168	20231228	160000	68200440	18650	18650	18650	18650	0
169	20231228	155900	68200440	18650	18650	18650	18650	0
170	20231228	155800	68200440	18650	18650	18650	18650	0
171	20231228	155700	68200440	18650	18650	18650	18650	0
172	20231228	155600	68200440	18650	18650	18650	18650	0
173	20231228	155500	68200440	18650	18650	18650	18650	0
174	20231228	155400	68200440	18650	18650	18650	18650	0
175	20231228	155300	68200440	18650	18650	18650	18650	0
176	20231228	155200	68200440	18650	18650	18650	18650	0
177	20231228	155100	68200440	18650	18650	18650	18650	0
178	20231228	155000	68200440	18650	18650	18650	18650	0
179	20231228	154900	68200440	18650	18650	18650	18650	0
180	20231228	154800	68200440	18650	18650	18650	18650	0
181	20231228	154700	68200440	18650	18650	18650	18650	0
182	20231228	154600	68200440	18650	18650	18650	18650	33
183	20231228	154500	68200440	18650	18650	18650	18650	0
184	20231228	154400	68200440	18650	18650	18650	18650	0
185	20231228	154300	68200440	18650	18650	18650	18650	0
186	20231228	154200	68200440	18650	18650	18650	18650	0
187	20231228	154100	68200440	18650	18650	18650	18650	0
188	20231228	154000	68200440	18650	18650	18650	18650	0
189	20231228	153900	68200440	18650	18650	18650	18650	0
190	20231228	153800	68200440	18650	18650	18650	18650	0
191	20231228	153700	68200440	18650	18650	18650	18650	0
192	20231228	153600	68200440	18650	18650	18650	18650	0
193	20231228	153500	68200440	18650	18650	18650	18650	0
194	20231228	153400	68200440	18650	18650	18650	18650	0
195	20231228	153300	68200440	18650	18650	18650	18650	0
196	20231228	153200	68200440	18650	18650	18650	18650	0
197	20231228	153100	68200440	18650	18650	18650	18650	0
198	20231228	153000	68200440	18650	18650	18650	18650	33
199	20231228	152900	67584990	18650	18650	18650	18650	0
200	20231228	152800	67584990	18650	18650	18650	18650	0
201	20231228	152700	67584990	18650	18650	18650	18650	0
202	20231228	152600	67584990	18650	18650	18650	18650	0
203	20231228	152500	67584990	18650	18650	18650	18650	0
204	20231228	152400	67584990	18650	18650	18650	18650	0
205	20231228	152300	67584990	18650	18650	18650	18650	0
206	20231228	152200	67584990	18650	18650	18650	18650	0
207	20231228	152100	67584990	18650	18650	18650	18650	0
208	20231228	152000	67584990	18650	18650	18650	18650	0
209	20231228	151900	67584990	18650	18650	18650	18650	0
210	20231228	151800	67584990	18650	18650	18650	18650	8
211	20231228	151700	67435790	18650	18650	18650	18650	0
212	20231228	151600	67435790	18650	18650	18650	18650	0
213	20231228	151500	67435790	18650	18650	18650	18650	0
214	20231228	151400	67435790	18650	18650	18650	18650	9
215	20231228	151300	67267940	18650	18650	18650	18650	500
216	20231228	151200	57942940	18640	18640	18640	18640	0
217	20231228	151100	57942940	18640	18640	18640	18640	3
218	20231228	151000	57887020	18640	18640	18640	18640	36
219	20231228	150900	57215980	18640	18640	18640	18640	0
220	20231228	150800	57215980	18640	18640	18640	18640	223
221	20231228	150700	53059260	18640	18640	18640	18640	87
222	20231228	150600	51437580	18640	18640	18640	18640	87
223	20231228	150500	49815900	18630	18630	18630	18630	10
224	20231228	150400	49629600	18630	18630	18630	18630	0
225	20231228	150300	49629600	18630	18630	18630	18630	0
226	20231228	150200	49629600	18630	18630	18630	18630	22
227	20231228	150100	49219740	18640	18640	18640	18640	80
228	20231228	150000	47728540	18630	18630	18630	18630	0
229	20231228	145900	47728540	18630	18630	18630	18630	20
230	20231228	145800	47355940	18630	18630	18630	18630	0
231	20231228	145700	47355940	18630	18630	18630	18630	0
232	20231228	145600	47355940	18630	18630	18630	18630	0
233	20231228	145500	47355940	18630	18630	18630	18630	0
234	20231228	145400	47355940	18630	18630	18630	18630	0
235	20231228	145300	47355940	18630	18630	18630	18630	0
236	20231228	145200	47355940	18630	18630	18630	18630	3
237	20231228	145100	47300050	18630	18630	18630	18630	0
238	20231228	145000	47300050	18630	18630	18630	18630	6
239	20231228	144900	47188270	18630	18630	18630	18630	119
240	20231228	144800	44971300	18630	18630	18630	18630	0
241	20231228	144700	44971300	18630	18630	18630	18630	0
242	20231228	144600	44971300	18630	18630	18630	18630	1
243	20231228	144500	44952670	18620	18620	18620	18620	0
244	20231228	144400	44952670	18620	18620	18620	18620	0
245	20231228	144300	44952670	18620	18620	18620	18620	0
246	20231228	144200	44952670	18620	18620	18620	18620	1
247	20231228	144100	44934050	18620	18620	18620	18620	0
248	20231228	144000	44934050	18620	18620	18620	18620	0
249	20231228	143900	44934050	18620	18620	18620	18620	0
250	20231228	143800	44934050	18620	18620	18620	18620	0
251	20231228	143700	44934050	18620	18620	18620	18620	0
252	20231228	143600	44934050	18620	18620	18620	18620	6
253	20231228	143500	44822330	18620	18620	18620	18620	0
254	20231228	143400	44822330	18620	18620	18620	18620	0
255	20231228	143300	44822330	18620	18620	18620	18620	0
256	20231228	143200	44822330	18620	18620	18620	18620	14
257	20231228	143100	44561650	18620	18620	18620	18620	337
258	20231228	143000	38286710	18620	18620	18620	18620	0
259	20231228	142900	38286710	18620	18620	18620	18620	0
260	20231228	142800	38286710	18620	18620	18620	18620	0
261	20231228	142700	38286710	18620	18620	18620	18620	2
262	20231228	142600	38249470	18610	18610	18610	18610	21
263	20231228	142500	37858660	18600	18600	18600	18600	0
264	20231228	142400	37858660	18600	18600	18600	18600	0
265	20231228	142300	37858660	18600	18600	18600	18600	0
266	20231228	142200	37858660	18600	18600	18600	18600	11
267	20231228	142100	37654060	18610	18610	18610	18610	0
268	20231228	142000	37654060	18610	18610	18610	18610	0
269	20231228	141900	37654060	18610	18610	18610	18610	0
270	20231228	141800	37654060	18610	18610	18610	18610	0
271	20231228	141700	37654060	18610	18610	18610	18610	2
272	20231228	141600	37616840	18610	18610	18610	18610	0
273	20231228	141500	37616840	18610	18610	18610	18610	0
274	20231228	141400	37616840	18610	18610	18610	18610	0
275	20231228	141300	37616840	18610	18610	18610	18610	11
276	20231228	141200	37412130	18620	18620	18620	18620	0
277	20231228	141100	37412130	18620	18620	18620	18620	0
278	20231228	141000	37412130	18620	18620	18620	18620	1
279	20231228	140900	37393510	18610	18610	18610	18610	0
280	20231228	140800	37393510	18610	18610	18610	18610	14
281	20231228	140700	37132970	18610	18610	18610	18610	65
282	20231228	140600	35923320	18590	18590	18590	18590	0
283	20231228	140500	35923320	18590	18590	18590	18590	0
284	20231228	140400	35923320	18590	18590	18590	18590	0
285	20231228	140300	35923320	18590	18590	18590	18590	0
286	20231228	140200	35923320	18590	18590	18590	18590	0
287	20231228	140100	35923320	18590	18590	18590	18590	0
288	20231228	140000	35923320	18590	18590	18590	18590	0
289	20231228	135900	35923320	18590	18590	18590	18590	0
290	20231228	135800	35923320	18590	18590	18590	18590	0
291	20231228	135700	35923320	18590	18590	18590	18590	0
292	20231228	135600	35923320	18590	18590	18590	18590	0
293	20231228	135500	35923320	18590	18590	18590	18590	0
294	20231228	135400	35923320	18590	18590	18590	18590	0
295	20231228	135300	35923320	18590	18590	18590	18590	0
296	20231228	135200	35923320	18590	18590	18590	18590	20
297	20231228	135100	35551520	18590	18590	18590	18590	17
298	20231228	135000	35235490	18590	18590	18590	18590	0
299	20231228	134900	35235490	18590	18590	18590	18590	0
300	20231228	134800	35235490	18590	18590	18590	18590	0
301	20231228	134700	35235490	18590	18590	18590	18590	0
302	20231228	134600	35235490	18590	18590	18590	18590	0
303	20231228	134500	35235490	18590	18590	18590	18590	0
304	20231228	134400	35235490	18590	18590	18590	18590	0
305	20231228	134300	35235490	18590	18590	18590	18590	0
306	20231228	134200	35235490	18590	18590	18590	18590	11
307	20231228	134100	35031000	18590	18590	18590	18590	0
308	20231228	134000	35031000	18590	18590	18590	18590	0
309	20231228	133900	35031000	18590	18600	18600	18590	2
310	20231228	133800	34993810	18590	18590	18590	18590	0
311	20231228	133700	34993810	18590	18590	18590	18590	0
312	20231228	133600	34993810	18590	18590	18590	18590	0
313	20231228	133500	34993810	18590	18590	18590	18590	0
314	20231228	133400	34993810	18590	18590	18590	18590	0
315	20231228	133300	34993810	18590	18590	18590	18590	0
316	20231228	133200	34993810	18590	18590	18590	18590	0
317	20231228	133100	34993810	18590	18590	18590	18590	0
318	20231228	133000	34993810	18590	18590	18590	18590	0
319	20231228	132900	34993810	18590	18590	18590	18590	0
320	20231228	132800	34993810	18590	18590	18590	18590	50
321	20231228	132700	34064310	18600	18600	18600	18600	0
322	20231228	132600	34064310	18600	18600	18600	18600	1
323	20231228	132500	34045710	18600	18600	18600	18600	0
324	20231228	132400	34045710	18600	18600	18600	18600	1
325	20231228	132300	34027110	18610	18610	18610	18610	0
326	20231228	132200	34027110	18610	18610	18610	18610	1
327	20231228	132100	34008500	18610	18610	18610	18610	0
328	20231228	132000	34008500	18610	18610	18610	18610	0
329	20231228	131900	34008500	18610	18610	18610	18610	0
330	20231228	131800	34008500	18610	18610	18610	18610	0
331	20231228	131700	34008500	18610	18610	18610	18610	0
332	20231228	131600	34008500	18610	18610	18610	18610	0
333	20231228	131500	34008500	18610	18610	18610	18610	0
334	20231228	131400	34008500	18610	18610	18610	18610	0
335	20231228	131300	34008500	18610	18610	18610	18610	0
336	20231228	131200	34008500	18610	18610	18610	18610	53
337	20231228	131100	33022170	18610	18610	18610	18610	0
338	20231228	131000	33022170	18610	18610	18610	18610	34
339	20231228	130900	32389430	18610	18610	18610	18610	0
340	20231228	130800	32389430	18610	18610	18610	18610	1
341	20231228	130700	32370820	18600	18600	18600	18600	27
342	20231228	130600	31868620	18600	18600	18600	18600	0
343	20231228	130500	31868620	18600	18600	18600	18600	5
344	20231228	130400	31775620	18600	18600	18600	18600	0
345	20231228	130300	31775620	18600	18590	18600	18590	55
346	20231228	130200	30752730	18600	18600	18600	18600	0
347	20231228	130100	30752730	18600	18600	18600	18600	1
348	20231228	130000	30734130	18600	18600	18600	18600	0
349	20231228	125900	30734130	18600	18600	18600	18600	0
350	20231228	125800	30734130	18600	18600	18600	18600	1
351	20231228	125700	30715530	18590	18590	18590	18590	6
352	20231228	125600	30603990	18590	18590	18590	18590	0
353	20231228	125500	30603990	18590	18590	18590	18590	0
354	20231228	125400	30603990	18590	18590	18590	18590	0
355	20231228	125300	30603990	18590	18590	18590	18590	0
356	20231228	125200	30603990	18590	18590	18590	18590	0
357	20231228	125100	30603990	18590	18590	18590	18590	0
358	20231228	125000	30603990	18590	18590	18590	18590	0
359	20231228	124900	30603990	18590	18590	18590	18590	0
360	20231228	124800	30603990	18590	18590	18590	18590	0
361	20231228	124700	30603990	18590	18590	18590	18590	0
362	20231228	124600	30603990	18590	18590	18590	18590	0
363	20231228	124500	30603990	18590	18590	18590	18590	171
364	20231228	124400	27425100	18580	18580	18580	18580	0
365	20231228	124300	27425100	18580	18580	18580	18580	0
366	20231228	124200	27425100	18580	18580	18580	18580	45
367	20231228	124100	26589000	18580	18580	18580	18580	0
368	20231228	124000	26589000	18580	18580	18580	18580	1
369	20231228	123900	26570420	18580	18580	18580	18580	0
370	20231228	123800	26570420	18580	18580	18580	18580	0
371	20231228	123700	26570420	18580	18580	18580	18580	0
372	20231228	123600	26570420	18580	18580	18580	18580	0
373	20231228	123500	26570420	18580	18580	18580	18580	0
374	20231228	123400	26570420	18580	18580	18580	18580	0
375	20231228	123300	26570420	18580	18580	18580	18580	0
376	20231228	123200	26570420	18580	18580	18580	18580	0
377	20231228	123100	26570420	18580	18580	18580	18580	1
378	20231228	123000	26551840	18580	18580	18580	18580	0
379	20231228	122900	26551840	18580	18580	18580	18580	0
380	20231228	122800	26551840	18580	18580	18580	18580	0
381	20231228	122700	26551840	18580	18580	18580	18580	10
382	20231228	122600	26366040	18580	18580	18580	18580	1
383	20231228	122500	26347460	18570	18570	18570	18570	0
384	20231228	122400	26347460	18570	18570	18570	18570	0
385	20231228	122300	26347460	18570	18570	18570	18570	61
386	20231228	122200	25214690	18580	18580	18580	18580	0
387	20231228	122100	25214690	18580	18580	18580	18580	1
388	20231228	122000	25196110	18580	18580	18580	18580	1
389	20231228	121900	25177530	18580	18580	18580	18580	140
390	20231228	121800	22576330	18590	18590	18590	18590	0
391	20231228	121700	22576330	18590	18590	18590	18590	0
392	20231228	121600	22576330	18590	18590	18590	18590	1
393	20231228	121500	22557740	18580	18580	18580	18580	10
394	20231228	121400	22371940	18590	18590	18590	18590	0
395	20231228	121300	22371940	18590	18590	18590	18590	0
396	20231228	121200	22371940	18590	18590	18590	18590	0
397	20231228	121100	22371940	18590	18590	18590	18590	1
398	20231228	121000	22353350	18590	18590	18590	18590	0
399	20231228	120900	22353350	18590	18590	18590	18590	0
400	20231228	120800	22353350	18590	18590	18590	18590	0
401	20231228	120700	22353350	18590	18590	18590	18590	0
402	20231228	120600	22353350	18590	18590	18590	18590	4
403	20231228	120500	22278990	18610	18610	18610	18610	0
404	20231228	120400	22278990	18610	18610	18610	18610	0
405	20231228	120300	22278990	18610	18610	18610	18610	0
406	20231228	120200	22278990	18610	18610	18610	18610	0
407	20231228	120100	22278990	18610	18610	18610	18610	0
408	20231228	120000	22278990	18610	18610	18610	18610	0
409	20231228	115900	22278990	18610	18610	18610	18610	0
410	20231228	115800	22278990	18610	18610	18610	18610	0
411	20231228	115700	22278990	18610	18610	18610	18610	0
412	20231228	115600	22278990	18610	18610	18610	18610	0
413	20231228	115500	22278990	18610	18610	18610	18610	0
414	20231228	115400	22278990	18610	18580	18610	18580	109
415	20231228	115300	20251610	18570	18570	18570	18570	3
416	20231228	115200	20195900	18570	18570	18570	18570	0
417	20231228	115100	20195900	18570	18570	18570	18570	0
418	20231228	115000	20195900	18570	18570	18570	18570	0
419	20231228	114900	20195900	18570	18570	18570	18570	0
420	20231228	114800	20195900	18570	18570	18570	18570	0
421	20231228	114700	20195900	18570	18560	18570	18560	72
422	20231228	114600	18859540	18560	18560	18560	18560	0
423	20231228	114500	18859540	18560	18560	18560	18560	1
424	20231228	114400	18840980	18560	18560	18560	18560	0
425	20231228	114300	18840980	18560	18560	18560	18560	1
426	20231228	114200	18822420	18580	18580	18580	18580	0
427	20231228	114100	18822420	18580	18580	18580	18580	0
428	20231228	114000	18822420	18580	18580	18580	18580	0
429	20231228	113900	18822420	18580	18600	18600	18580	2
430	20231228	113800	18785240	18610	18610	18610	18610	1
431	20231228	113700	18766630	18600	18600	18600	18600	1
432	20231228	113600	18748030	18590	18570	18590	18570	136
433	20231228	113500	16221080	18570	18570	18570	18570	0
434	20231228	113400	16221080	18570	18570	18570	18570	0
435	20231228	113300	16221080	18570	18570	18570	18570	1
436	20231228	113200	16202510	18550	18550	18550	18550	0
437	20231228	113100	16202510	18550	18550	18550	18550	0
438	20231228	113000	16202510	18550	18540	18550	18540	5
439	20231228	112900	16109800	18540	18540	18540	18540	0
440	20231228	112800	16109800	18540	18540	18540	18540	1
441	20231228	112700	16091260	18540	18540	18540	18540	0
442	20231228	112600	16091260	18540	18540	18540	18540	0
443	20231228	112500	16091260	18540	18540	18540	18540	0
444	20231228	112400	16091260	18540	18540	18540	18540	0
445	20231228	112300	16091260	18540	18540	18540	18540	0
446	20231228	112200	16091260	18540	18540	18540	18540	0
447	20231228	112100	16091260	18540	18540	18540	18540	1
448	20231228	112000	16072720	18540	18540	18540	18540	0
449	20231228	111900	16072720	18540	18540	18540	18540	0
450	20231228	111800	16072720	18540	18540	18540	18540	0
451	20231228	111700	16072720	18540	18540	18540	18540	0
452	20231228	111600	16072720	18540	18540	18540	18540	1
453	20231228	111500	16054180	18540	18540	18540	18540	0
454	20231228	111400	16054180	18540	18540	18540	18540	0
455	20231228	111300	16054180	18540	18540	18540	18540	0
456	20231228	111200	16054180	18540	18540	18540	18540	0
457	20231228	111100	16054180	18540	18540	18540	18540	1
458	20231228	111000	16035640	18520	18520	18520	18520	0
459	20231228	110900	16035640	18520	18520	18520	18520	0
460	20231228	110800	16035640	18520	18520	18520	18520	0
461	20231228	110700	16035640	18520	18520	18520	18520	0
462	20231228	110600	16035640	18520	18520	18520	18520	9
463	20231228	110500	15868960	18520	18520	18520	18520	0
464	20231228	110400	15868960	18520	18520	18520	18520	2
465	20231228	110300	15831920	18510	18510	18510	18510	2
466	20231228	110200	15794900	18510	18510	18510	18510	1
467	20231228	110100	15776390	18510	18510	18510	18510	0
468	20231228	110000	15776390	18510	18510	18510	18510	0
469	20231228	105900	15776390	18510	18510	18510	18510	2
470	20231228	105800	15739370	18510	18510	18510	18510	3
471	20231228	105700	15683840	18510	18510	18510	18510	0
472	20231228	105600	15683840	18510	18510	18510	18510	0
473	20231228	105500	15683840	18510	18510	18510	18510	0
474	20231228	105400	15683840	18510	18510	18510	18510	0
475	20231228	105300	15683840	18510	18510	18510	18510	0
476	20231228	105200	15683840	18510	18510	18510	18510	0
477	20231228	105100	15683840	18510	18510	18510	18510	0
478	20231228	105000	15683840	18510	18510	18510	18510	0
479	20231228	104900	15683840	18510	18510	18510	18510	0
480	20231228	104800	15683840	18510	18510	18510	18510	0
481	20231228	104700	15683840	18510	18510	18510	18510	0
482	20231228	104600	15683840	18510	18510	18510	18510	0
483	20231228	104500	15683840	18510	18510	18510	18510	0
484	20231228	104400	15683840	18510	18510	18510	18510	0
485	20231228	104300	15683840	18510	18510	18510	18510	1
486	20231228	104200	15665330	18510	18510	18510	18510	201
487	20231228	104100	11944820	18490	18490	18490	18490	0
488	20231228	104000	11944820	18490	18490	18490	18490	0
489	20231228	103900	11944820	18490	18490	18490	18490	1
490	20231228	103800	11926330	18490	18490	18490	18490	0
491	20231228	103700	11926330	18490	18530	18530	18490	157
492	20231228	103600	9022310	18510	18530	18530	18510	45
493	20231228	103500	8189040	18540	18540	18540	18540	0
494	20231228	103400	8189040	18540	18540	18540	18540	0
495	20231228	103300	8189040	18540	18540	18540	18540	0
496	20231228	103200	8189040	18540	18540	18540	18540	0
497	20231228	103100	8189040	18540	18540	18540	18540	1
498	20231228	103000	8170500	18540	18540	18540	18540	0
499	20231228	102900	8170500	18540	18540	18540	18540	0
500	20231228	102800	8170500	18540	18540	18540	18540	0
501	20231228	102700	8170500	18540	18540	18540	18540	0
502	20231228	102600	8170500	18540	18540	18540	18540	1
503	20231228	102500	8151960	18540	18540	18540	18540	0
504	20231228	102400	8151960	18540	18540	18540	18540	1
505	20231228	102300	8133420	18510	18510	18510	18510	0
506	20231228	102200	8133420	18510	18510	18510	18510	0
507	20231228	102100	8133420	18510	18510	18510	18510	0
508	20231228	102000	8133420	18510	18510	18510	18510	0
509	20231228	101900	8133420	18510	18510	18510	18510	2
510	20231228	101800	8096400	18510	18510	18510	18510	0
511	20231228	101700	8096400	18510	18510	18510	18510	0
512	20231228	101600	8096400	18510	18480	18510	18480	5
513	20231228	101500	8003970	18480	18480	18480	18480	0
514	20231228	101400	8003970	18480	18480	18480	18480	80
515	20231228	101300	6525570	18480	18480	18480	18480	1
516	20231228	101200	6507090	18480	18480	18480	18480	0
517	20231228	101100	6507090	18480	18480	18480	18480	0
518	20231228	101000	6507090	18480	18480	18480	18480	0
519	20231228	100900	6507090	18480	18480	18480	18480	1
520	20231228	100800	6488610	18480	18480	18480	18480	0
521	20231228	100700	6488610	18480	18480	18480	18480	0
522	20231228	100600	6488610	18480	18480	18480	18480	0
523	20231228	100500	6488610	18480	18480	18480	18480	0
524	20231228	100400	6488610	18480	18480	18480	18480	0
525	20231228	100300	6488610	18480	18480	18480	18480	0
526	20231228	100200	6488610	18480	18480	18480	18480	0
527	20231228	100100	6488610	18480	18480	18480	18480	1
528	20231228	100000	6470130	18480	18480	18480	18480	0
529	20231228	095900	6470130	18480	18480	18480	18480	0
530	20231228	095800	6470130	18480	18480	18480	18480	0
531	20231228	095700	6470130	18480	18480	18480	18480	0
532	20231228	095600	6470130	18480	18480	18480	18480	0
533	20231228	095500	6470130	18480	18480	18480	18480	0
534	20231228	095400	6470130	18480	18480	18480	18480	0
535	20231228	095300	6470130	18480	18480	18480	18480	0
536	20231228	095200	6470130	18480	18480	18480	18480	0
537	20231228	095100	6470130	18480	18480	18480	18480	0
538	20231228	095000	6470130	18480	18480	18480	18480	0
539	20231228	094900	6470130	18480	18480	18480	18480	0
540	20231228	094800	6470130	18480	18480	18480	18480	0
541	20231228	094700	6470130	18480	18480	18480	18480	0
542	20231228	094600	6470130	18480	18480	18480	18480	0
543	20231228	094500	6470130	18480	18480	18480	18480	0
544	20231228	094400	6470130	18480	18480	18480	18480	1
545	20231228	094300	6451650	18580	18580	18580	18580	0
546	20231228	094200	6451650	18580	18580	18580	18580	0
547	20231228	094100	6451650	18580	18580	18580	18580	0
548	20231228	094000	6451650	18580	18580	18580	18580	0
549	20231228	093900	6451650	18580	18580	18580	18580	0
550	20231228	093800	6451650	18580	18580	18580	18580	0
551	20231228	093700	6451650	18580	18580	18580	18580	0
552	20231228	093600	6451650	18580	18580	18580	18580	0
553	20231228	093500	6451650	18580	18580	18580	18580	0
554	20231228	093400	6451650	18580	18480	18580	18480	5
555	20231228	093300	6358850	18470	18480	18480	18470	2
556	20231228	093200	6321900	18460	18460	18460	18460	0
557	20231228	093100	6321900	18460	18460	18460	18460	0
558	20231228	093000	6321900	18460	18460	18460	18460	0
559	20231228	092900	6321900	18460	18460	18460	18460	0
560	20231228	092800	6321900	18460	18460	18460	18460	0
561	20231228	092700	6321900	18460	18460	18460	18460	0
562	20231228	092600	6321900	18460	18460	18460	18460	0
563	20231228	092500	6321900	18460	18460	18460	18460	0
564	20231228	092400	6321900	18460	18460	18460	18460	0
565	20231228	092300	6321900	18460	18460	18460	18460	0
566	20231228	092200	6321900	18460	18460	18460	18460	0
567	20231228	092100	6321900	18460	18460	18460	18460	0
568	20231228	092000	6321900	18460	18460	18460	18460	0
569	20231228	091900	6321900	18460	18460	18460	18460	0
570	20231228	091800	6321900	18460	18460	18460	18460	0
571	20231228	091700	6321900	18460	18460	18460	18460	0
572	20231228	091600	6321900	18460	18460	18460	18460	0
573	20231228	091500	6321900	18460	18460	18460	18460	0
574	20231228	091400	6321900	18460	18460	18460	18460	0
575	20231228	091300	6321900	18460	18460	18460	18460	0
576	20231228	091200	6321900	18460	18460	18460	18460	0
577	20231228	091100	6321900	18460	18460	18460	18460	0
578	20231228	091000	6321900	18460	18460	18460	18460	0
579	20231228	090900	6321900	18460	18460	18460	18460	2
580	20231228	090800	6284980	18460	18460	18460	18460	0
581	20231228	090700	6284980	18460	18460	18460	18460	0
582	20231228	090600	6284980	18460	18460	18460	18460	0
583	20231228	090500	6284980	18460	18460	18460	18460	10
584	20231228	090400	6100380	18530	18530	18530	18530	0
585	20231228	090300	6100380	18530	18540	18540	18530	109
586	20231228	090200	4080490	18540	18540	18540	18540	60
587	20231228	090100	2968090	18540	18540	18540	18540	0
588	20231228	090000	2968090	18540	18540	18590	18540	160