KissMeData/005820/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184500	45299030	18470	18470	18470	18470	13
3	20231219	184400	45299030	18470	18470	18470	18470	0
4	20231219	184300	45299030	18470	18470	18470	18470	0
5	20231219	184200	45299030	18470	18470	18470	18470	0
6	20231219	184100	45299030	18470	18470	18470	18470	0
7	20231219	184000	45299030	18470	18470	18470	18470	0
8	20231219	183900	45299030	18470	18470	18470	18470	0
9	20231219	183800	45299030	18470	18470	18470	18470	0
10	20231219	183700	45299030	18470	18470	18470	18470	0
11	20231219	183600	45299030	18470	18470	18470	18470	0
12	20231219	183500	45299030	18470	18470	18470	18470	0
13	20231219	183400	45299030	18470	18470	18470	18470	0
14	20231219	183300	45299030	18470	18470	18470	18470	0
15	20231219	183200	45299030	18470	18470	18470	18470	0
16	20231219	183100	45299030	18470	18470	18470	18470	0
17	20231219	183000	45299030	18470	18470	18470	18470	0
18	20231219	182900	45299030	18470	18470	18470	18470	0
19	20231219	182800	45299030	18470	18470	18470	18470	0
20	20231219	182700	45299030	18470	18470	18470	18470	0
21	20231219	182600	45299030	18470	18470	18470	18470	0
22	20231219	182500	45299030	18470	18470	18470	18470	0
23	20231219	182400	45299030	18470	18470	18470	18470	0
24	20231219	182300	45299030	18470	18470	18470	18470	0
25	20231219	182200	45299030	18470	18470	18470	18470	0
26	20231219	182100	45299030	18470	18470	18470	18470	0
27	20231219	182000	45299030	18470	18470	18470	18470	0
28	20231219	181900	45299030	18470	18470	18470	18470	0
29	20231219	181800	45299030	18470	18470	18470	18470	0
30	20231219	181700	45299030	18470	18470	18470	18470	0
31	20231219	181600	45299030	18470	18470	18470	18470	0
32	20231219	181500	45299030	18470	18470	18470	18470	13
33	20231219	181400	45299030	18470	18470	18470	18470	0
34	20231219	181300	45299030	18470	18470	18470	18470	0
35	20231219	181200	45299030	18470	18470	18470	18470	0
36	20231219	181100	45299030	18470	18470	18470	18470	0
37	20231219	181000	45299030	18470	18470	18470	18470	0
38	20231219	180900	45299030	18470	18470	18470	18470	0
39	20231219	180800	45299030	18470	18470	18470	18470	0
40	20231219	180700	45299030	18470	18470	18470	18470	0
41	20231219	180600	45299030	18470	18470	18470	18470	0
42	20231219	180500	45299030	18470	18470	18470	18470	0
43	20231219	180400	45299030	18470	18470	18470	18470	0
44	20231219	180300	45299030	18470	18470	18470	18470	0
45	20231219	180200	45299030	18470	18470	18470	18470	0
46	20231219	180100	45299030	18470	18470	18470	18470	0
47	20231219	180000	45299030	18470	18470	18470	18470	0
48	20231219	175900	45299030	18470	18470	18470	18470	0
49	20231219	175800	45299030	18470	18470	18470	18470	0
50	20231219	175700	45299030	18470	18470	18470	18470	0
51	20231219	175600	45299030	18470	18470	18470	18470	0
52	20231219	175500	45299030	18470	18470	18470	18470	0
53	20231219	175400	45299030	18470	18470	18470	18470	0
54	20231219	175300	45299030	18470	18470	18470	18470	0
55	20231219	175200	45299030	18470	18470	18470	18470	0
56	20231219	175100	45299030	18470	18470	18470	18470	0
57	20231219	175000	45299030	18470	18470	18470	18470	0
58	20231219	174900	45299030	18470	18470	18470	18470	0
59	20231219	174800	45299030	18470	18470	18470	18470	0
60	20231219	174700	45299030	18470	18470	18470	18470	0
61	20231219	174600	45299030	18470	18470	18470	18470	0
62	20231219	174500	45299030	18470	18470	18470	18470	13
63	20231219	174400	45299030	18470	18470	18470	18470	0
64	20231219	174300	45299030	18470	18470	18470	18470	0
65	20231219	174200	45299030	18470	18470	18470	18470	0
66	20231219	174100	45299030	18470	18470	18470	18470	0
67	20231219	174000	45299030	18470	18470	18470	18470	0
68	20231219	173900	45299030	18470	18470	18470	18470	0
69	20231219	173800	45299030	18470	18470	18470	18470	0
70	20231219	173700	45299030	18470	18470	18470	18470	0
71	20231219	173600	45299030	18470	18470	18470	18470	0
72	20231219	173500	45299030	18470	18470	18470	18470	0
73	20231219	173400	45299030	18470	18470	18470	18470	0
74	20231219	173300	45299030	18470	18470	18470	18470	0
75	20231219	173200	45299030	18470	18470	18470	18470	0
76	20231219	173100	45299030	18470	18470	18470	18470	0
77	20231219	173000	45299030	18470	18470	18470	18470	0
78	20231219	172900	45299030	18470	18470	18470	18470	0
79	20231219	172800	45299030	18470	18470	18470	18470	0
80	20231219	172700	45299030	18470	18470	18470	18470	0
81	20231219	172600	45299030	18470	18470	18470	18470	0
82	20231219	172500	45299030	18470	18470	18470	18470	0
83	20231219	172400	45299030	18470	18470	18470	18470	0
84	20231219	172300	45299030	18470	18470	18470	18470	0
85	20231219	172200	45299030	18470	18470	18470	18470	0
86	20231219	172100	45299030	18470	18470	18470	18470	0
87	20231219	172000	45299030	18470	18470	18470	18470	0
88	20231219	171900	45299030	18470	18470	18470	18470	0
89	20231219	171800	45299030	18470	18470	18470	18470	0
90	20231219	171700	45299030	18470	18470	18470	18470	0
91	20231219	171600	45299030	18470	18470	18470	18470	0
92	20231219	171500	45299030	18470	18470	18470	18470	13
93	20231219	171400	45299030	18470	18470	18470	18470	0
94	20231219	171300	45299030	18470	18470	18470	18470	0
95	20231219	171200	45299030	18470	18470	18470	18470	0
96	20231219	171100	45299030	18470	18470	18470	18470	0
97	20231219	171000	45299030	18470	18470	18470	18470	0
98	20231219	170900	45299030	18470	18470	18470	18470	0
99	20231219	170800	45299030	18470	18470	18470	18470	0
100	20231219	170700	45299030	18470	18470	18470	18470	0
101	20231219	170600	45299030	18470	18470	18470	18470	0
102	20231219	170500	45299030	18470	18470	18470	18470	0
103	20231219	170400	45299030	18470	18470	18470	18470	0
104	20231219	170300	45299030	18470	18470	18470	18470	0
105	20231219	170200	45299030	18470	18470	18470	18470	0
106	20231219	170100	45299030	18470	18470	18470	18470	0
107	20231219	170000	45299030	18470	18470	18470	18470	0
108	20231219	165900	45299030	18470	18470	18470	18470	0
109	20231219	165800	45299030	18470	18470	18470	18470	0
110	20231219	165700	45299030	18470	18470	18470	18470	0
111	20231219	165600	45299030	18470	18470	18470	18470	0
112	20231219	165500	45299030	18470	18470	18470	18470	0
113	20231219	165400	45299030	18470	18470	18470	18470	0
114	20231219	165300	45299030	18470	18470	18470	18470	0
115	20231219	165200	45299030	18470	18470	18470	18470	0
116	20231219	165100	45299030	18470	18470	18470	18470	0
117	20231219	165000	45299030	18470	18470	18470	18470	0
118	20231219	164900	45299030	18470	18470	18470	18470	0
119	20231219	164800	45299030	18470	18470	18470	18470	0
120	20231219	164700	45299030	18470	18470	18470	18470	0
121	20231219	164600	45299030	18470	18470	18470	18470	0
122	20231219	164500	45299030	18470	18470	18470	18470	13
123	20231219	164400	45299030	18470	18470	18470	18470	0
124	20231219	164300	45299030	18470	18470	18470	18470	0
125	20231219	164200	45299030	18470	18470	18470	18470	0
126	20231219	164100	45299030	18470	18470	18470	18470	0
127	20231219	164000	45299030	18470	18470	18470	18470	0
128	20231219	163900	45299030	18470	18470	18470	18470	0
129	20231219	163800	45299030	18470	18470	18470	18470	0
130	20231219	163700	45299030	18470	18470	18470	18470	0
131	20231219	163600	45299030	18470	18470	18470	18470	0
132	20231219	163500	45299030	18470	18470	18470	18470	0
133	20231219	163400	45299030	18470	18470	18470	18470	0
134	20231219	163300	45299030	18470	18470	18470	18470	0
135	20231219	163200	45299030	18470	18470	18470	18470	0
136	20231219	163100	45299030	18470	18470	18470	18470	0
137	20231219	163000	45299030	18470	18470	18470	18470	0
138	20231219	162900	45299030	18470	18470	18470	18470	0
139	20231219	162800	45299030	18470	18470	18470	18470	0
140	20231219	162700	45299030	18470	18470	18470	18470	0
141	20231219	162600	45299030	18470	18470	18470	18470	0
142	20231219	162500	45299030	18470	18470	18470	18470	0
143	20231219	162400	45299030	18470	18470	18470	18470	0
144	20231219	162300	45299030	18470	18470	18470	18470	0
145	20231219	162200	45299030	18470	18470	18470	18470	0
146	20231219	162100	45299030	18470	18470	18470	18470	0
147	20231219	162000	45299030	18470	18470	18470	18470	0
148	20231219	161900	45299030	18470	18470	18470	18470	0
149	20231219	161800	45299030	18470	18470	18470	18470	0
150	20231219	161700	45299030	18470	18470	18470	18470	0
151	20231219	161600	45299030	18470	18470	18470	18470	0
152	20231219	161500	45299030	18470	18470	18470	18470	13
153	20231219	161400	45299030	18470	18470	18470	18470	0
154	20231219	161300	45299030	18470	18470	18470	18470	0
155	20231219	161200	45299030	18470	18470	18470	18470	0
156	20231219	161100	45299030	18470	18470	18470	18470	0
157	20231219	161000	45299030	18470	18470	18470	18470	0
158	20231219	160900	45299030	18470	18470	18470	18470	0
159	20231219	160800	45299030	18470	18470	18470	18470	0
160	20231219	160700	45299030	18470	18470	18470	18470	0
161	20231219	160600	45299030	18470	18470	18470	18470	0
162	20231219	160500	45299030	18470	18470	18470	18470	0
163	20231219	160400	45299030	18470	18470	18470	18470	0
164	20231219	160300	45299030	18470	18470	18470	18470	0
165	20231219	160200	45299030	18470	18470	18470	18470	0
166	20231219	160100	45299030	18470	18470	18470	18470	0
167	20231219	160000	45299030	18470	18470	18470	18470	0
168	20231219	155900	45299030	18470	18470	18470	18470	0
169	20231219	155800	45299030	18470	18470	18470	18470	0
170	20231219	155700	45299030	18470	18470	18470	18470	0
171	20231219	155600	45299030	18470	18470	18470	18470	0
172	20231219	155500	45299030	18470	18470	18470	18470	0
173	20231219	155400	45299030	18470	18470	18470	18470	0
174	20231219	155300	45299030	18470	18470	18470	18470	0
175	20231219	155200	45299030	18470	18470	18470	18470	0
176	20231219	155100	45299030	18470	18470	18470	18470	0
177	20231219	155000	45299030	18470	18470	18470	18470	0
178	20231219	154900	45299030	18470	18470	18470	18470	0
179	20231219	154800	45299030	18470	18470	18470	18470	0
180	20231219	154700	45299030	18470	18470	18470	18470	0
181	20231219	154600	45299030	18470	18470	18470	18470	0
182	20231219	154500	45299030	18470	18470	18470	18470	13
183	20231219	154400	45299030	18470	18470	18470	18470	0
184	20231219	154300	45299030	18470	18470	18470	18470	0
185	20231219	154200	45299030	18470	18470	18470	18470	0
186	20231219	154100	45299030	18470	18470	18470	18470	0
187	20231219	154000	45299030	18470	18470	18470	18470	0
188	20231219	153900	45299030	18470	18470	18470	18470	0
189	20231219	153800	45299030	18470	18470	18470	18470	0
190	20231219	153700	45299030	18470	18470	18470	18470	0
191	20231219	153600	45299030	18470	18470	18470	18470	0
192	20231219	153500	45299030	18470	18470	18470	18470	0
193	20231219	153400	45299030	18470	18470	18470	18470	0
194	20231219	153300	45299030	18470	18470	18470	18470	0
195	20231219	153200	45299030	18470	18470	18470	18470	0
196	20231219	153100	45299030	18470	18470	18470	18470	0
197	20231219	153000	45299030	18470	18470	18470	18470	13
198	20231219	152900	45058920	18450	18450	18450	18450	0
199	20231219	152800	45058920	18450	18450	18450	18450	0
200	20231219	152700	45058920	18450	18450	18450	18450	0
201	20231219	152600	45058920	18450	18450	18450	18450	0
202	20231219	152500	45058920	18450	18450	18450	18450	0
203	20231219	152400	45058920	18450	18450	18450	18450	0
204	20231219	152300	45058920	18450	18450	18450	18450	0
205	20231219	152200	45058920	18450	18450	18450	18450	0
206	20231219	152100	45058920	18450	18450	18450	18450	0
207	20231219	152000	45058920	18450	18450	18450	18450	0
208	20231219	151900	45058920	18450	18450	18450	18450	0
209	20231219	151800	45058920	18450	18450	18450	18450	0
210	20231219	151700	45058920	18450	18450	18450	18450	0
211	20231219	151600	45058920	18450	18450	18450	18450	0
212	20231219	151500	45058920	18450	18450	18450	18450	0
213	20231219	151400	45058920	18450	18450	18450	18450	12
214	20231219	151300	44837520	18430	18430	18430	18430	0
215	20231219	151200	44837520	18430	18430	18430	18430	0
216	20231219	151100	44837520	18430	18430	18430	18430	0
217	20231219	151000	44837520	18430	18430	18430	18430	1
218	20231219	150900	44819090	18430	18430	18430	18430	0
219	20231219	150800	44819090	18430	18430	18430	18430	0
220	20231219	150700	44819090	18430	18430	18430	18430	6
221	20231219	150600	44708510	18450	18450	18450	18450	0
222	20231219	150500	44708510	18450	18450	18450	18450	0
223	20231219	150400	44708510	18450	18450	18450	18450	0
224	20231219	150300	44708510	18450	18450	18450	18450	0
225	20231219	150200	44708510	18450	18450	18450	18450	0
226	20231219	150100	44708510	18450	18450	18450	18450	0
227	20231219	150000	44708510	18450	18450	18450	18450	0
228	20231219	145900	44708510	18450	18450	18450	18450	10
229	20231219	145800	44524010	18440	18440	18440	18440	0
230	20231219	145700	44524010	18440	18440	18440	18440	8
231	20231219	145600	44376490	18440	18440	18440	18440	0
232	20231219	145500	44376490	18440	18440	18440	18440	0
233	20231219	145400	44376490	18440	18440	18440	18440	0
234	20231219	145300	44376490	18440	18440	18440	18440	0
235	20231219	145200	44376490	18440	18440	18440	18440	0
236	20231219	145100	44376490	18440	18440	18440	18440	0
237	20231219	145000	44376490	18440	18440	18440	18440	0
238	20231219	144900	44376490	18440	18440	18440	18440	0
239	20231219	144800	44376490	18440	18440	18440	18440	0
240	20231219	144700	44376490	18440	18440	18440	18440	0
241	20231219	144600	44376490	18440	18440	18440	18440	16
242	20231219	144500	44081450	18440	18440	18440	18440	0
243	20231219	144400	44081450	18440	18440	18440	18440	10
244	20231219	144300	43897050	18440	18440	18440	18440	0
245	20231219	144200	43897050	18440	18440	18440	18440	16
246	20231219	144100	43602010	18440	18440	18440	18440	0
247	20231219	144000	43602010	18440	18440	18440	18440	0
248	20231219	143900	43602010	18440	18440	18440	18440	0
249	20231219	143800	43602010	18440	18440	18440	18440	16
250	20231219	143700	43306970	18440	18440	18440	18440	0
251	20231219	143600	43306970	18440	18440	18440	18440	0
252	20231219	143500	43306970	18440	18440	18440	18440	0
253	20231219	143400	43306970	18440	18440	18440	18440	0
254	20231219	143300	43306970	18440	18440	18440	18440	0
255	20231219	143200	43306970	18440	18440	18440	18440	10
256	20231219	143100	43122570	18440	18440	18440	18440	0
257	20231219	143000	43122570	18440	18440	18440	18440	0
258	20231219	142900	43122570	18440	18440	18440	18440	0
259	20231219	142800	43122570	18440	18440	18440	18440	0
260	20231219	142700	43122570	18440	18440	18440	18440	12
261	20231219	142600	42901290	18430	18440	18440	18430	30
262	20231219	142500	42348160	18440	18440	18440	18440	5
263	20231219	142400	42255960	18430	18430	18430	18430	0
264	20231219	142300	42255960	18430	18430	18430	18430	0
265	20231219	142200	42255960	18430	18430	18430	18430	10
266	20231219	142100	42071660	18430	18430	18430	18430	1
267	20231219	142000	42053230	18430	18430	18430	18430	27
268	20231219	141900	41555620	18420	18420	18420	18420	0
269	20231219	141800	41555620	18420	18420	18420	18420	0
270	20231219	141700	41555620	18420	18420	18420	18420	0
271	20231219	141600	41555620	18420	18420	18420	18420	0
272	20231219	141500	41555620	18420	18420	18420	18420	0
273	20231219	141400	41555620	18420	18420	18420	18420	41
274	20231219	141300	40800400	18420	18420	18420	18420	0
275	20231219	141200	40800400	18420	18420	18420	18420	1
276	20231219	141100	40781980	18420	18420	18420	18420	0
277	20231219	141000	40781980	18420	18420	18420	18420	0
278	20231219	140900	40781980	18420	18420	18420	18420	0
279	20231219	140800	40781980	18420	18420	18420	18420	0
280	20231219	140700	40781980	18420	18420	18420	18420	0
281	20231219	140600	40781980	18420	18420	18420	18420	0
282	20231219	140500	40781980	18420	18420	18420	18420	32
283	20231219	140400	40192540	18420	18420	18420	18420	0
284	20231219	140300	40192540	18420	18420	18420	18420	0
285	20231219	140200	40192540	18420	18420	18420	18420	0
286	20231219	140100	40192540	18420	18420	18420	18420	0
287	20231219	140000	40192540	18420	18420	18420	18420	0
288	20231219	135900	40192540	18420	18420	18420	18420	0
289	20231219	135800	40192540	18420	18420	18420	18420	0
290	20231219	135700	40192540	18420	18420	18420	18420	0
291	20231219	135600	40192540	18420	18420	18420	18420	50
292	20231219	135500	39271540	18410	18410	18410	18410	9
293	20231219	135400	39105850	18410	18410	18410	18410	0
294	20231219	135300	39105850	18410	18410	18410	18410	0
295	20231219	135200	39105850	18410	18410	18410	18410	0
296	20231219	135100	39105850	18410	18410	18410	18410	42
297	20231219	135000	38332630	18400	18400	18400	18400	0
298	20231219	134900	38332630	18400	18400	18400	18400	0
299	20231219	134800	38332630	18400	18400	18400	18400	0
300	20231219	134700	38332630	18400	18400	18400	18400	0
301	20231219	134600	38332630	18400	18400	18400	18400	0
302	20231219	134500	38332630	18400	18400	18400	18400	0
303	20231219	134400	38332630	18400	18400	18400	18400	21
304	20231219	134300	37946230	18400	18400	18400	18400	0
305	20231219	134200	37946230	18400	18400	18400	18400	0
306	20231219	134100	37946230	18400	18400	18400	18400	48
307	20231219	134000	37063030	18410	18410	18410	18410	0
308	20231219	133900	37063030	18410	18410	18410	18410	0
309	20231219	133800	37063030	18410	18410	18410	18410	0
310	20231219	133700	37063030	18410	18410	18410	18410	0
311	20231219	133600	37063030	18410	18410	18410	18410	0
312	20231219	133500	37063030	18410	18410	18410	18410	0
313	20231219	133400	37063030	18410	18410	18410	18410	0
314	20231219	133300	37063030	18410	18410	18410	18410	0
315	20231219	133200	37063030	18410	18410	18410	18410	0
316	20231219	133100	37063030	18410	18410	18410	18410	0
317	20231219	133000	37063030	18410	18410	18410	18410	0
318	20231219	132900	37063030	18410	18410	18410	18410	0
319	20231219	132800	37063030	18410	18410	18410	18410	0
320	20231219	132700	37063030	18410	18410	18410	18410	0
321	20231219	132600	37063030	18410	18410	18410	18410	0
322	20231219	132500	37063030	18410	18410	18410	18410	0
323	20231219	132400	37063030	18410	18410	18410	18410	0
324	20231219	132300	37063030	18410	18410	18410	18410	0
325	20231219	132200	37063030	18410	18410	18410	18410	0
326	20231219	132100	37063030	18410	18410	18410	18410	0
327	20231219	132000	37063030	18410	18410	18410	18410	0
328	20231219	131900	37063030	18410	18410	18410	18410	0
329	20231219	131800	37063030	18410	18410	18410	18410	0
330	20231219	131700	37063030	18410	18410	18410	18410	0
331	20231219	131600	37063030	18410	18410	18410	18410	0
332	20231219	131500	37063030	18410	18410	18410	18410	0
333	20231219	131400	37063030	18410	18410	18410	18410	0
334	20231219	131300	37063030	18410	18410	18410	18410	0
335	20231219	131200	37063030	18410	18410	18410	18410	0
336	20231219	131100	37063030	18410	18410	18410	18410	0
337	20231219	131000	37063030	18410	18410	18410	18410	9
338	20231219	130900	36897340	18400	18400	18400	18400	0
339	20231219	130800	36897340	18400	18400	18400	18400	0
340	20231219	130700	36897340	18400	18400	18400	18400	0
341	20231219	130600	36897340	18400	18400	18400	18400	0
342	20231219	130500	36897340	18400	18400	18400	18400	0
343	20231219	130400	36897340	18400	18400	18400	18400	0
344	20231219	130300	36897340	18400	18400	18400	18400	0
345	20231219	130200	36897340	18400	18400	18400	18400	0
346	20231219	130100	36897340	18400	18400	18400	18400	0
347	20231219	130000	36897340	18400	18400	18400	18400	0
348	20231219	125900	36897340	18400	18400	18400	18400	0
349	20231219	125800	36897340	18400	18400	18400	18400	0
350	20231219	125700	36897340	18400	18400	18400	18400	0
351	20231219	125600	36897340	18400	18400	18400	18400	0
352	20231219	125500	36897340	18400	18400	18400	18400	0
353	20231219	125400	36897340	18400	18400	18400	18400	0
354	20231219	125300	36897340	18400	18400	18400	18400	0
355	20231219	125200	36897340	18400	18400	18400	18400	0
356	20231219	125100	36897340	18400	18400	18400	18400	0
357	20231219	125000	36897340	18400	18400	18400	18400	0
358	20231219	124900	36897340	18400	18400	18400	18400	0
359	20231219	124800	36897340	18400	18400	18400	18400	0
360	20231219	124700	36897340	18400	18400	18400	18400	0
361	20231219	124600	36897340	18400	18400	18400	18400	0
362	20231219	124500	36897340	18400	18400	18400	18400	0
363	20231219	124400	36897340	18400	18400	18400	18400	0
364	20231219	124300	36897340	18400	18400	18400	18400	0
365	20231219	124200	36897340	18400	18400	18400	18400	5
366	20231219	124100	36805340	18400	18400	18400	18400	0
367	20231219	124000	36805340	18400	18400	18400	18400	0
368	20231219	123900	36805340	18400	18400	18400	18400	0
369	20231219	123800	36805340	18400	18400	18400	18400	0
370	20231219	123700	36805340	18400	18400	18400	18400	0
371	20231219	123600	36805340	18400	18400	18400	18400	13
372	20231219	123500	36566140	18400	18400	18400	18400	0
373	20231219	123400	36566140	18400	18400	18400	18400	0
374	20231219	123300	36566140	18400	18400	18400	18400	0
375	20231219	123200	36566140	18400	18400	18400	18400	0
376	20231219	123100	36566140	18400	18400	18400	18400	0
377	20231219	123000	36566140	18400	18400	18400	18400	0
378	20231219	122900	36566140	18400	18400	18400	18400	0
379	20231219	122800	36566140	18400	18400	18400	18400	0
380	20231219	122700	36566140	18400	18400	18400	18400	0
381	20231219	122600	36566140	18400	18400	18400	18400	5
382	20231219	122500	36474140	18400	18400	18400	18400	0
383	20231219	122400	36474140	18400	18400	18400	18400	0
384	20231219	122300	36474140	18400	18400	18400	18400	0
385	20231219	122200	36474140	18400	18400	18400	18400	0
386	20231219	122100	36474140	18400	18400	18400	18400	0
387	20231219	122000	36474140	18400	18410	18410	18400	26
388	20231219	121900	35995560	18420	18420	18420	18420	0
389	20231219	121800	35995560	18420	18420	18420	18420	3
390	20231219	121700	35940300	18410	18410	18410	18410	0
391	20231219	121600	35940300	18410	18410	18410	18410	0
392	20231219	121500	35940300	18410	18410	18410	18410	4
393	20231219	121400	35866660	18410	18410	18410	18410	0
394	20231219	121300	35866660	18410	18410	18410	18410	0
395	20231219	121200	35866660	18410	18410	18410	18410	0
396	20231219	121100	35866660	18410	18410	18410	18410	0
397	20231219	121000	35866660	18410	18410	18410	18410	0
398	20231219	120900	35866660	18410	18410	18410	18410	0
399	20231219	120800	35866660	18410	18420	18420	18410	24
400	20231219	120700	35424640	18420	18420	18420	18420	10
401	20231219	120600	35240440	18430	18430	18430	18430	3
402	20231219	120500	35185150	18430	18430	18430	18430	0
403	20231219	120400	35185150	18430	18430	18430	18430	0
404	20231219	120300	35185150	18430	18430	18430	18430	0
405	20231219	120200	35185150	18430	18430	18430	18430	0
406	20231219	120100	35185150	18430	18430	18430	18430	0
407	20231219	120000	35185150	18430	18430	18430	18430	2
408	20231219	115900	35148290	18430	18430	18430	18430	0
409	20231219	115800	35148290	18430	18430	18430	18430	2
410	20231219	115700	35111430	18420	18420	18420	18420	0
411	20231219	115600	35111430	18420	18420	18420	18420	0
412	20231219	115500	35111430	18420	18420	18420	18420	0
413	20231219	115400	35111430	18420	18420	18420	18420	0
414	20231219	115300	35111430	18420	18420	18420	18420	0
415	20231219	115200	35111430	18420	18420	18420	18420	0
416	20231219	115100	35111430	18420	18420	18420	18420	66
417	20231219	115000	33895710	18410	18410	18410	18410	0
418	20231219	114900	33895710	18410	18410	18410	18410	0
419	20231219	114800	33895710	18410	18410	18410	18410	0
420	20231219	114700	33895710	18410	18410	18410	18410	0
421	20231219	114600	33895710	18410	18410	18410	18410	0
422	20231219	114500	33895710	18410	18410	18410	18410	0
423	20231219	114400	33895710	18410	18410	18410	18410	0
424	20231219	114300	33895710	18410	18410	18410	18410	0
425	20231219	114200	33895710	18410	18420	18420	18410	12
426	20231219	114100	33674730	18420	18420	18420	18420	0
427	20231219	114000	33674730	18420	18420	18420	18420	0
428	20231219	113900	33674730	18420	18420	18420	18420	18
429	20231219	113800	33343170	18410	18410	18410	18410	18
430	20231219	113700	33011790	18410	18410	18410	18410	3
431	20231219	113600	32956560	18390	18390	18390	18390	0
432	20231219	113500	32956560	18390	18390	18390	18390	0
433	20231219	113400	32956560	18390	18390	18390	18390	0
434	20231219	113300	32956560	18390	18390	18390	18390	0
435	20231219	113200	32956560	18390	18390	18390	18390	0
436	20231219	113100	32956560	18390	18390	18390	18390	24
437	20231219	113000	32515200	18380	18380	18380	18380	0
438	20231219	112900	32515200	18380	18380	18380	18380	0
439	20231219	112800	32515200	18380	18380	18380	18380	10
440	20231219	112700	32331400	18380	18380	18380	18380	0
441	20231219	112600	32331400	18380	18380	18380	18380	0
442	20231219	112500	32331400	18380	18380	18380	18380	0
443	20231219	112400	32331400	18380	18380	18380	18380	4
444	20231219	112300	32257880	18370	18370	18370	18370	0
445	20231219	112200	32257880	18370	18370	18370	18370	0
446	20231219	112100	32257880	18370	18370	18370	18370	0
447	20231219	112000	32257880	18370	18370	18370	18370	18
448	20231219	111900	31927220	18370	18370	18370	18370	0
449	20231219	111800	31927220	18370	18370	18370	18370	0
450	20231219	111700	31927220	18370	18370	18370	18370	0
451	20231219	111600	31927220	18370	18370	18370	18370	0
452	20231219	111500	31927220	18370	18370	18370	18370	18
453	20231219	111400	31596560	18370	18370	18370	18370	18
454	20231219	111300	31265900	18380	18380	18380	18380	3
455	20231219	111200	31210760	18370	18370	18370	18370	10
456	20231219	111100	31027060	18360	18360	18360	18360	0
457	20231219	111000	31027060	18360	18360	18360	18360	0
458	20231219	110900	31027060	18360	18360	18360	18360	0
459	20231219	110800	31027060	18360	18360	18360	18360	0
460	20231219	110700	31027060	18360	18360	18360	18360	0
461	20231219	110600	31027060	18360	18360	18360	18360	3
462	20231219	110500	30971980	18360	18360	18360	18360	5
463	20231219	110400	30880180	18360	18360	18360	18360	0
464	20231219	110300	30880180	18360	18360	18360	18360	23
465	20231219	110200	30457900	18350	18350	18350	18350	0
466	20231219	110100	30457900	18350	18350	18350	18350	36
467	20231219	110000	29797300	18340	18340	18340	18340	0
468	20231219	105900	29797300	18340	18340	18340	18340	2
469	20231219	105800	29760620	18340	18340	18340	18340	2
470	20231219	105700	29723940	18320	18320	18320	18320	0
471	20231219	105600	29723940	18320	18330	18330	18320	167
472	20231219	105500	26664480	18330	18330	18330	18330	0
473	20231219	105400	26664480	18330	18330	18330	18330	0
474	20231219	105300	26664480	18330	18330	18330	18330	0
475	20231219	105200	26664480	18330	18330	18330	18330	0
476	20231219	105100	26664480	18330	18330	18330	18330	0
477	20231219	105000	26664480	18330	18330	18330	18330	0
478	20231219	104900	26664480	18330	18330	18330	18330	0
479	20231219	104800	26664480	18330	18330	18330	18330	0
480	20231219	104700	26664480	18330	18330	18330	18330	0
481	20231219	104600	26664480	18330	18330	18330	18330	0
482	20231219	104500	26664480	18330	18330	18330	18330	4
483	20231219	104400	26591160	18330	18330	18330	18330	2
484	20231219	104300	26554500	18330	18330	18330	18330	2
485	20231219	104200	26517840	18330	18330	18330	18330	1
486	20231219	104100	26499510	18330	18330	18330	18330	0
487	20231219	104000	26499510	18330	18320	18330	18320	27
488	20231219	103900	26004860	18340	18340	18340	18340	0
489	20231219	103800	26004860	18340	18340	18340	18340	0
490	20231219	103700	26004860	18340	18340	18340	18340	0
491	20231219	103600	26004860	18340	18340	18340	18340	42
492	20231219	103500	25234580	18340	18340	18340	18340	1
493	20231219	103400	25216240	18340	18340	18340	18340	2
494	20231219	103300	25179560	18340	18340	18340	18340	1
495	20231219	103200	25161220	18340	18340	18340	18340	1
496	20231219	103100	25142880	18340	18340	18340	18340	1
497	20231219	103000	25124540	18340	18340	18340	18340	1
498	20231219	102900	25106200	18320	18320	18320	18320	0
499	20231219	102800	25106200	18320	18320	18320	18320	110
500	20231219	102700	23091000	18310	18350	18350	18310	30
501	20231219	102600	22540960	18360	18360	18360	18360	0
502	20231219	102500	22540960	18360	18360	18360	18360	0
503	20231219	102400	22540960	18360	18360	18360	18360	0
504	20231219	102300	22540960	18360	18360	18360	18360	0
505	20231219	102200	22540960	18360	18360	18360	18360	1
506	20231219	102100	22522600	18350	18350	18350	18350	9
507	20231219	102000	22357450	18350	18350	18350	18350	1
508	20231219	101900	22339100	18320	18320	18320	18320	0
509	20231219	101800	22339100	18320	18320	18320	18320	0
510	20231219	101700	22339100	18320	18320	18320	18320	0
511	20231219	101600	22339100	18320	18320	18320	18320	0
512	20231219	101500	22339100	18320	18320	18320	18320	0
513	20231219	101400	22339100	18320	18320	18320	18320	0
514	20231219	101300	22339100	18320	18320	18320	18320	0
515	20231219	101200	22339100	18320	18320	18320	18320	0
516	20231219	101100	22339100	18320	18320	18320	18320	0
517	20231219	101000	22339100	18320	18320	18320	18320	0
518	20231219	100900	22339100	18320	18320	18320	18320	0
519	20231219	100800	22339100	18320	18320	18320	18320	0
520	20231219	100700	22339100	18320	18320	18320	18320	0
521	20231219	100600	22339100	18320	18320	18320	18320	0
522	20231219	100500	22339100	18320	18320	18320	18320	0
523	20231219	100400	22339100	18320	18320	18320	18320	0
524	20231219	100300	22339100	18320	18320	18320	18320	0
525	20231219	100200	22339100	18320	18320	18320	18320	0
526	20231219	100100	22339100	18320	18320	18320	18320	0
527	20231219	100000	22339100	18320	18320	18320	18320	0
528	20231219	095900	22339100	18320	18320	18320	18320	0
529	20231219	095800	22339100	18320	18320	18320	18320	6
530	20231219	095700	22229180	18340	18340	18340	18340	0
531	20231219	095600	22229180	18340	18340	18340	18340	0
532	20231219	095500	22229180	18340	18340	18340	18340	0
533	20231219	095400	22229180	18340	18340	18340	18340	0
534	20231219	095300	22229180	18340	18340	18340	18340	0
535	20231219	095200	22229180	18340	18340	18340	18340	0
536	20231219	095100	22229180	18340	18340	18340	18340	0
537	20231219	095000	22229180	18340	18340	18340	18340	0
538	20231219	094900	22229180	18340	18340	18340	18340	0
539	20231219	094800	22229180	18340	18340	18340	18340	0
540	20231219	094700	22229180	18340	18340	18340	18340	0
541	20231219	094600	22229180	18340	18340	18340	18340	0
542	20231219	094500	22229180	18340	18340	18340	18340	0
543	20231219	094400	22229180	18340	18340	18340	18340	0
544	20231219	094300	22229180	18340	18340	18340	18340	0
545	20231219	094200	22229180	18340	18340	18340	18340	0
546	20231219	094100	22229180	18340	18340	18340	18340	1
547	20231219	094000	22210840	18340	18340	18340	18340	0
548	20231219	093900	22210840	18340	18340	18340	18340	2
549	20231219	093800	22174160	18320	18320	18320	18320	1
550	20231219	093700	22155840	18320	18320	18320	18320	0
551	20231219	093600	22155840	18320	18320	18320	18320	1
552	20231219	093500	22137520	18380	18310	18380	18310	7
553	20231219	093400	22009160	18340	18340	18340	18340	0
554	20231219	093300	22009160	18340	18340	18340	18340	0
555	20231219	093200	22009160	18340	18340	18340	18340	0
556	20231219	093100	22009160	18340	18340	18340	18340	0
557	20231219	093000	22009160	18340	18330	18340	18330	10
558	20231219	092900	21825770	18340	18340	18340	18340	0
559	20231219	092800	21825770	18340	18340	18340	18340	0
560	20231219	092700	21825770	18340	18340	18340	18340	1
561	20231219	092600	21807430	18330	18330	18330	18330	0
562	20231219	092500	21807430	18330	18330	18330	18330	0
563	20231219	092400	21807430	18330	18330	18330	18330	0
564	20231219	092300	21807430	18330	18330	18330	18330	0
565	20231219	092200	21807430	18330	18330	18330	18330	1
566	20231219	092100	21789100	18330	18330	18330	18330	8
567	20231219	092000	21642460	18330	18330	18330	18330	3
568	20231219	091900	21587470	18310	18310	18310	18310	1
569	20231219	091800	21569160	18290	18290	18290	18290	0
570	20231219	091700	21569160	18290	18290	18290	18290	15
571	20231219	091600	21294810	18290	18300	18300	18290	43
572	20231219	091500	20508270	18290	18290	18290	18290	0
573	20231219	091400	20508270	18290	18290	18290	18290	0
574	20231219	091300	20508270	18290	18290	18290	18290	0
575	20231219	091200	20508270	18290	18290	18290	18290	0
576	20231219	091100	20508270	18290	18290	18290	18290	0
577	20231219	091000	20508270	18290	18290	18290	18290	0
578	20231219	090900	20508270	18290	18290	18290	18290	0
579	20231219	090800	20508270	18290	18290	18290	18290	0
580	20231219	090700	20508270	18290	18440	18440	18290	6
581	20231219	090600	20398380	18300	18300	18300	18300	0
582	20231219	090500	20398380	18300	18300	18300	18300	582
583	20231219	090400	9747780	18300	18400	18400	18300	403
584	20231219	090300	2337880	18400	18400	18400	18400	0
585	20231219	090200	2337880	18400	18400	18400	18400	100
586	20231219	090100	497880	18440	18440	18440	18440	0
587	20231219	090000	497880	18440	18440	18440	18440	27