KissMeData/005820/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	184500	48413290	18510	18510	18510	18510	11
3	20231220	184400	48413290	18510	18510	18510	18510	0
4	20231220	184300	48413290	18510	18510	18510	18510	0
5	20231220	184200	48413290	18510	18510	18510	18510	0
6	20231220	184100	48413290	18510	18510	18510	18510	0
7	20231220	184000	48413290	18510	18510	18510	18510	0
8	20231220	183900	48413290	18510	18510	18510	18510	0
9	20231220	183800	48413290	18510	18510	18510	18510	0
10	20231220	183700	48413290	18510	18510	18510	18510	0
11	20231220	183600	48413290	18510	18510	18510	18510	0
12	20231220	183500	48413290	18510	18510	18510	18510	0
13	20231220	183400	48413290	18510	18510	18510	18510	0
14	20231220	183300	48413290	18510	18510	18510	18510	0
15	20231220	183200	48413290	18510	18510	18510	18510	0
16	20231220	183100	48413290	18510	18510	18510	18510	0
17	20231220	183000	48413290	18510	18510	18510	18510	0
18	20231220	182900	48413290	18510	18510	18510	18510	0
19	20231220	182800	48413290	18510	18510	18510	18510	0
20	20231220	182700	48413290	18510	18510	18510	18510	0
21	20231220	182600	48413290	18510	18510	18510	18510	0
22	20231220	182500	48413290	18510	18510	18510	18510	0
23	20231220	182400	48413290	18510	18510	18510	18510	0
24	20231220	182300	48413290	18510	18510	18510	18510	0
25	20231220	182200	48413290	18510	18510	18510	18510	0
26	20231220	182100	48413290	18510	18510	18510	18510	0
27	20231220	182000	48413290	18510	18510	18510	18510	0
28	20231220	181900	48413290	18510	18510	18510	18510	0
29	20231220	181800	48413290	18510	18510	18510	18510	0
30	20231220	181700	48413290	18510	18510	18510	18510	0
31	20231220	181600	48413290	18510	18510	18510	18510	0
32	20231220	181500	48413290	18510	18510	18510	18510	11
33	20231220	181400	48413290	18510	18510	18510	18510	0
34	20231220	181300	48413290	18510	18510	18510	18510	0
35	20231220	181200	48413290	18510	18510	18510	18510	0
36	20231220	181100	48413290	18510	18510	18510	18510	0
37	20231220	181000	48413290	18510	18510	18510	18510	0
38	20231220	180900	48413290	18510	18510	18510	18510	0
39	20231220	180800	48413290	18510	18510	18510	18510	0
40	20231220	180700	48413290	18510	18510	18510	18510	0
41	20231220	180600	48413290	18510	18510	18510	18510	0
42	20231220	180500	48413290	18510	18510	18510	18510	0
43	20231220	180400	48413290	18510	18510	18510	18510	0
44	20231220	180300	48413290	18510	18510	18510	18510	0
45	20231220	180200	48413290	18510	18510	18510	18510	0
46	20231220	180100	48413290	18510	18510	18510	18510	0
47	20231220	180000	48413290	18510	18510	18510	18510	0
48	20231220	175900	48413290	18510	18510	18510	18510	0
49	20231220	175800	48413290	18510	18510	18510	18510	0
50	20231220	175700	48413290	18510	18510	18510	18510	0
51	20231220	175600	48413290	18510	18510	18510	18510	0
52	20231220	175500	48413290	18510	18510	18510	18510	0
53	20231220	175400	48413290	18510	18510	18510	18510	0
54	20231220	175300	48413290	18510	18510	18510	18510	0
55	20231220	175200	48413290	18510	18510	18510	18510	0
56	20231220	175100	48413290	18510	18510	18510	18510	0
57	20231220	175000	48413290	18510	18510	18510	18510	0
58	20231220	174900	48413290	18510	18510	18510	18510	0
59	20231220	174800	48413290	18510	18510	18510	18510	0
60	20231220	174700	48413290	18510	18510	18510	18510	0
61	20231220	174600	48413290	18510	18510	18510	18510	0
62	20231220	174500	48413290	18510	18510	18510	18510	11
63	20231220	174400	48413290	18510	18510	18510	18510	0
64	20231220	174300	48413290	18510	18510	18510	18510	0
65	20231220	174200	48413290	18510	18510	18510	18510	0
66	20231220	174100	48413290	18510	18510	18510	18510	0
67	20231220	174000	48413290	18510	18510	18510	18510	0
68	20231220	173900	48413290	18510	18510	18510	18510	0
69	20231220	173800	48413290	18510	18510	18510	18510	0
70	20231220	173700	48413290	18510	18510	18510	18510	0
71	20231220	173600	48413290	18510	18510	18510	18510	0
72	20231220	173500	48413290	18510	18510	18510	18510	0
73	20231220	173400	48413290	18510	18510	18510	18510	0
74	20231220	173300	48413290	18510	18510	18510	18510	0
75	20231220	173200	48413290	18510	18510	18510	18510	0
76	20231220	173100	48413290	18510	18510	18510	18510	0
77	20231220	173000	48413290	18510	18510	18510	18510	0
78	20231220	172900	48413290	18510	18510	18510	18510	0
79	20231220	172800	48413290	18510	18510	18510	18510	0
80	20231220	172700	48413290	18510	18510	18510	18510	0
81	20231220	172600	48413290	18510	18510	18510	18510	0
82	20231220	172500	48413290	18510	18510	18510	18510	0
83	20231220	172400	48413290	18510	18510	18510	18510	0
84	20231220	172300	48413290	18510	18510	18510	18510	0
85	20231220	172200	48413290	18510	18510	18510	18510	0
86	20231220	172100	48413290	18510	18510	18510	18510	0
87	20231220	172000	48413290	18510	18510	18510	18510	0
88	20231220	171900	48413290	18510	18510	18510	18510	0
89	20231220	171800	48413290	18510	18510	18510	18510	0
90	20231220	171700	48413290	18510	18510	18510	18510	0
91	20231220	171600	48413290	18510	18510	18510	18510	0
92	20231220	171500	48413290	18510	18510	18510	18510	11
93	20231220	171400	48413290	18510	18510	18510	18510	0
94	20231220	171300	48413290	18510	18510	18510	18510	0
95	20231220	171200	48413290	18510	18510	18510	18510	0
96	20231220	171100	48413290	18510	18510	18510	18510	0
97	20231220	171000	48413290	18510	18510	18510	18510	0
98	20231220	170900	48413290	18510	18510	18510	18510	0
99	20231220	170800	48413290	18510	18510	18510	18510	0
100	20231220	170700	48413290	18510	18510	18510	18510	0
101	20231220	170600	48413290	18510	18510	18510	18510	0
102	20231220	170500	48413290	18510	18510	18510	18510	0
103	20231220	170400	48413290	18510	18510	18510	18510	0
104	20231220	170300	48413290	18510	18510	18510	18510	0
105	20231220	170200	48413290	18510	18510	18510	18510	0
106	20231220	170100	48413290	18510	18510	18510	18510	0
107	20231220	170000	48413290	18510	18510	18510	18510	0
108	20231220	165900	48413290	18510	18510	18510	18510	0
109	20231220	165800	48413290	18510	18510	18510	18510	0
110	20231220	165700	48413290	18510	18510	18510	18510	0
111	20231220	165600	48413290	18510	18510	18510	18510	0
112	20231220	165500	48413290	18510	18510	18510	18510	0
113	20231220	165400	48413290	18510	18510	18510	18510	0
114	20231220	165300	48413290	18510	18510	18510	18510	0
115	20231220	165200	48413290	18510	18510	18510	18510	0
116	20231220	165100	48413290	18510	18510	18510	18510	0
117	20231220	165000	48413290	18510	18510	18510	18510	0
118	20231220	164900	48413290	18510	18510	18510	18510	0
119	20231220	164800	48413290	18510	18510	18510	18510	0
120	20231220	164700	48413290	18510	18510	18510	18510	0
121	20231220	164600	48413290	18510	18510	18510	18510	0
122	20231220	164500	48413290	18510	18510	18510	18510	11
123	20231220	164400	48413290	18510	18510	18510	18510	0
124	20231220	164300	48413290	18510	18510	18510	18510	0
125	20231220	164200	48413290	18510	18510	18510	18510	0
126	20231220	164100	48413290	18510	18510	18510	18510	0
127	20231220	164000	48413290	18510	18510	18510	18510	0
128	20231220	163900	48413290	18510	18510	18510	18510	0
129	20231220	163800	48413290	18510	18510	18510	18510	0
130	20231220	163700	48413290	18510	18510	18510	18510	0
131	20231220	163600	48413290	18510	18510	18510	18510	0
132	20231220	163500	48413290	18510	18510	18510	18510	0
133	20231220	163400	48413290	18510	18510	18510	18510	0
134	20231220	163300	48413290	18510	18510	18510	18510	0
135	20231220	163200	48413290	18510	18510	18510	18510	0
136	20231220	163100	48413290	18510	18510	18510	18510	0
137	20231220	163000	48413290	18510	18510	18510	18510	0
138	20231220	162900	48413290	18510	18510	18510	18510	0
139	20231220	162800	48413290	18510	18510	18510	18510	0
140	20231220	162700	48413290	18510	18510	18510	18510	0
141	20231220	162600	48413290	18510	18510	18510	18510	0
142	20231220	162500	48413290	18510	18510	18510	18510	0
143	20231220	162400	48413290	18510	18510	18510	18510	0
144	20231220	162300	48413290	18510	18510	18510	18510	0
145	20231220	162200	48413290	18510	18510	18510	18510	0
146	20231220	162100	48413290	18510	18510	18510	18510	0
147	20231220	162000	48413290	18510	18510	18510	18510	0
148	20231220	161900	48413290	18510	18510	18510	18510	0
149	20231220	161800	48413290	18510	18510	18510	18510	0
150	20231220	161700	48413290	18510	18510	18510	18510	0
151	20231220	161600	48413290	18510	18510	18510	18510	0
152	20231220	161500	48413290	18510	18510	18510	18510	11
153	20231220	161400	48413290	18510	18510	18510	18510	0
154	20231220	161300	48413290	18510	18510	18510	18510	0
155	20231220	161200	48413290	18510	18510	18510	18510	0
156	20231220	161100	48413290	18510	18510	18510	18510	0
157	20231220	161000	48413290	18510	18510	18510	18510	0
158	20231220	160900	48413290	18510	18510	18510	18510	0
159	20231220	160800	48413290	18510	18510	18510	18510	0
160	20231220	160700	48413290	18510	18510	18510	18510	0
161	20231220	160600	48413290	18510	18510	18510	18510	0
162	20231220	160500	48413290	18510	18510	18510	18510	0
163	20231220	160400	48413290	18510	18510	18510	18510	0
164	20231220	160300	48413290	18510	18510	18510	18510	0
165	20231220	160200	48413290	18510	18510	18510	18510	0
166	20231220	160100	48413290	18510	18510	18510	18510	0
167	20231220	160000	48413290	18510	18510	18510	18510	0
168	20231220	155900	48413290	18510	18510	18510	18510	0
169	20231220	155800	48413290	18510	18510	18510	18510	0
170	20231220	155700	48413290	18510	18510	18510	18510	0
171	20231220	155600	48413290	18510	18510	18510	18510	0
172	20231220	155500	48413290	18510	18510	18510	18510	0
173	20231220	155400	48413290	18510	18510	18510	18510	0
174	20231220	155300	48413290	18510	18510	18510	18510	0
175	20231220	155200	48413290	18510	18510	18510	18510	0
176	20231220	155100	48413290	18510	18510	18510	18510	0
177	20231220	155000	48413290	18510	18510	18510	18510	0
178	20231220	154900	48413290	18510	18510	18510	18510	0
179	20231220	154800	48413290	18510	18510	18510	18510	0
180	20231220	154700	48413290	18510	18510	18510	18510	0
181	20231220	154600	48413290	18510	18510	18510	18510	0
182	20231220	154500	48413290	18510	18510	18510	18510	11
183	20231220	154400	48413290	18510	18510	18510	18510	0
184	20231220	154300	48413290	18510	18510	18510	18510	0
185	20231220	154200	48413290	18510	18510	18510	18510	0
186	20231220	154100	48413290	18510	18510	18510	18510	0
187	20231220	154000	48413290	18510	18510	18510	18510	0
188	20231220	153900	48413290	18510	18510	18510	18510	0
189	20231220	153800	48413290	18510	18510	18510	18510	0
190	20231220	153700	48413290	18510	18510	18510	18510	0
191	20231220	153600	48413290	18510	18510	18510	18510	0
192	20231220	153500	48413290	18510	18510	18510	18510	0
193	20231220	153400	48413290	18510	18510	18510	18510	0
194	20231220	153300	48413290	18510	18510	18510	18510	0
195	20231220	153200	48413290	18510	18510	18510	18510	0
196	20231220	153100	48413290	18510	18510	18510	18510	0
197	20231220	153000	48413290	18510	18510	18510	18510	11
198	20231220	152900	48209680	18510	18510	18510	18510	0
199	20231220	152800	48209680	18510	18510	18510	18510	0
200	20231220	152700	48209680	18510	18510	18510	18510	0
201	20231220	152600	48209680	18510	18510	18510	18510	0
202	20231220	152500	48209680	18510	18510	18510	18510	0
203	20231220	152400	48209680	18510	18510	18510	18510	0
204	20231220	152300	48209680	18510	18510	18510	18510	0
205	20231220	152200	48209680	18510	18510	18510	18510	0
206	20231220	152100	48209680	18510	18510	18510	18510	0
207	20231220	152000	48209680	18510	18510	18510	18510	0
208	20231220	151900	48209680	18510	18510	18510	18510	7
209	20231220	151800	48080110	18510	18510	18510	18510	1
210	20231220	151700	48061600	18510	18510	18510	18510	0
211	20231220	151600	48061600	18510	18510	18510	18510	0
212	20231220	151500	48061600	18510	18510	18510	18510	0
213	20231220	151400	48061600	18510	18510	18510	18510	0
214	20231220	151300	48061600	18510	18510	18510	18510	0
215	20231220	151200	48061600	18510	18510	18510	18510	0
216	20231220	151100	48061600	18510	18510	18510	18510	0
217	20231220	151000	48061600	18510	18510	18510	18510	1
218	20231220	150900	48043090	18470	18470	18470	18470	0
219	20231220	150800	48043090	18470	18470	18470	18470	0
220	20231220	150700	48043090	18470	18470	18470	18470	0
221	20231220	150600	48043090	18470	18470	18470	18470	0
222	20231220	150500	48043090	18470	18470	18470	18470	18
223	20231220	150400	47710630	18470	18470	18470	18470	13
224	20231220	150300	47470520	18470	18470	18470	18470	0
225	20231220	150200	47470520	18470	18470	18470	18470	2
226	20231220	150100	47433580	18420	18420	18420	18420	0
227	20231220	150000	47433580	18420	18420	18420	18420	0
228	20231220	145900	47433580	18420	18420	18420	18420	0
229	20231220	145800	47433580	18420	18420	18420	18420	0
230	20231220	145700	47433580	18420	18420	18420	18420	1
231	20231220	145600	47415160	18470	18470	18470	18470	0
232	20231220	145500	47415160	18470	18470	18470	18470	10
233	20231220	145400	47230460	18470	18470	18470	18470	1
234	20231220	145300	47211990	18470	18470	18470	18470	0
235	20231220	145200	47211990	18470	18470	18470	18470	0
236	20231220	145100	47211990	18470	18470	18470	18470	0
237	20231220	145000	47211990	18470	18470	18470	18470	0
238	20231220	144900	47211990	18470	18470	18470	18470	0
239	20231220	144800	47211990	18470	18470	18470	18470	0
240	20231220	144700	47211990	18470	18470	18470	18470	0
241	20231220	144600	47211990	18470	18470	18470	18470	0
242	20231220	144500	47211990	18470	18470	18470	18470	0
243	20231220	144400	47211990	18470	18470	18470	18470	0
244	20231220	144300	47211990	18470	18470	18470	18470	0
245	20231220	144200	47211990	18470	18470	18470	18470	0
246	20231220	144100	47211990	18470	18470	18470	18470	0
247	20231220	144000	47211990	18470	18440	18470	18440	9
248	20231220	143900	47045850	18450	18450	18450	18450	19
249	20231220	143800	46695300	18460	18460	18460	18460	19
250	20231220	143700	46344560	18450	18450	18450	18450	0
251	20231220	143600	46344560	18450	18450	18450	18450	1
252	20231220	143500	46326110	18450	18450	18450	18450	3
253	20231220	143400	46270760	18470	18470	18470	18470	0
254	20231220	143300	46270760	18470	18470	18470	18470	0
255	20231220	143200	46270760	18470	18470	18470	18470	0
256	20231220	143100	46270760	18470	18470	18470	18470	0
257	20231220	143000	46270760	18470	18470	18470	18470	0
258	20231220	142900	46270760	18470	18470	18470	18470	1
259	20231220	142800	46252290	18470	18470	18470	18470	0
260	20231220	142700	46252290	18470	18470	18470	18470	0
261	20231220	142600	46252290	18470	18470	18470	18470	0
262	20231220	142500	46252290	18470	18470	18470	18470	0
263	20231220	142400	46252290	18470	18470	18470	18470	0
264	20231220	142300	46252290	18470	18470	18470	18470	0
265	20231220	142200	46252290	18470	18470	18470	18470	0
266	20231220	142100	46252290	18470	18470	18470	18470	0
267	20231220	142000	46252290	18470	18470	18470	18470	9
268	20231220	141900	46086060	18470	18470	18470	18470	0
269	20231220	141800	46086060	18470	18470	18470	18470	0
270	20231220	141700	46086060	18470	18470	18470	18470	0
271	20231220	141600	46086060	18470	18470	18470	18470	0
272	20231220	141500	46086060	18470	18470	18470	18470	0
273	20231220	141400	46086060	18470	18470	18470	18470	0
274	20231220	141300	46086060	18470	18470	18470	18470	0
275	20231220	141200	46086060	18470	18470	18470	18470	0
276	20231220	141100	46086060	18470	18470	18470	18470	0
277	20231220	141000	46086060	18470	18470	18470	18470	0
278	20231220	140900	46086060	18470	18470	18470	18470	0
279	20231220	140800	46086060	18470	18470	18470	18470	12
280	20231220	140700	45864420	18470	18470	18470	18470	0
281	20231220	140600	45864420	18470	18470	18470	18470	0
282	20231220	140500	45864420	18470	18470	18470	18470	1
283	20231220	140400	45845950	18470	18470	18470	18470	0
284	20231220	140300	45845950	18470	18470	18470	18470	0
285	20231220	140200	45845950	18470	18490	18490	18470	30
286	20231220	140100	45291550	18510	18510	18510	18510	0
287	20231220	140000	45291550	18510	18500	18510	18500	9
288	20231220	135900	45124970	18490	18490	18490	18490	0
289	20231220	135800	45124970	18490	18490	18490	18490	3
290	20231220	135700	45069500	18500	18500	18500	18500	0
291	20231220	135600	45069500	18500	18500	18500	18500	3
292	20231220	135500	45014000	18500	18500	18500	18500	9
293	20231220	135400	44847500	18510	18510	18510	18510	0
294	20231220	135300	44847500	18510	18510	18510	18510	0
295	20231220	135200	44847500	18510	18510	18510	18510	0
296	20231220	135100	44847500	18510	18510	18510	18510	0
297	20231220	135000	44847500	18510	18510	18510	18510	0
298	20231220	134900	44847500	18510	18510	18510	18510	0
299	20231220	134800	44847500	18510	18510	18510	18510	0
300	20231220	134700	44847500	18510	18510	18510	18510	0
301	20231220	134600	44847500	18510	18510	18510	18510	0
302	20231220	134500	44847500	18510	18510	18510	18510	0
303	20231220	134400	44847500	18510	18510	18510	18510	0
304	20231220	134300	44847500	18510	18510	18510	18510	0
305	20231220	134200	44847500	18510	18510	18510	18510	0
306	20231220	134100	44847500	18510	18510	18510	18510	1
307	20231220	134000	44828990	18510	18510	18510	18510	9
308	20231220	133900	44662400	18500	18500	18500	18500	0
309	20231220	133800	44662400	18500	18500	18500	18500	0
310	20231220	133700	44662400	18500	18500	18500	18500	0
311	20231220	133600	44662400	18500	18500	18500	18500	4
312	20231220	133500	44588400	18500	18500	18500	18500	0
313	20231220	133400	44588400	18500	18500	18500	18500	0
314	20231220	133300	44588400	18500	18500	18500	18500	0
315	20231220	133200	44588400	18500	18500	18500	18500	0
316	20231220	133100	44588400	18500	18500	18500	18500	4
317	20231220	133000	44514400	18510	18510	18510	18510	4
318	20231220	132900	44440360	18510	18510	18510	18510	0
319	20231220	132800	44440360	18510	18510	18510	18510	0
320	20231220	132700	44440360	18510	18510	18510	18510	0
321	20231220	132600	44440360	18510	18510	18510	18510	4
322	20231220	132500	44366320	18500	18500	18500	18500	0
323	20231220	132400	44366320	18500	18500	18500	18500	0
324	20231220	132300	44366320	18500	18500	18500	18500	0
325	20231220	132200	44366320	18500	18500	18500	18500	0
326	20231220	132100	44366320	18500	18500	18500	18500	7
327	20231220	132000	44236820	18520	18520	18520	18520	9
328	20231220	131900	44070140	18500	18500	18500	18500	0
329	20231220	131800	44070140	18500	18520	18520	18500	113
330	20231220	131700	41978220	18520	18520	18520	18520	0
331	20231220	131600	41978220	18520	18520	18520	18520	0
332	20231220	131500	41978220	18520	18520	18520	18520	0
333	20231220	131400	41978220	18520	18520	18520	18520	0
334	20231220	131300	41978220	18520	18520	18520	18520	5
335	20231220	131200	41885620	18520	18520	18520	18520	0
336	20231220	131100	41885620	18520	18520	18520	18520	0
337	20231220	131000	41885620	18520	18520	18520	18520	0
338	20231220	130900	41885620	18520	18520	18520	18520	0
339	20231220	130800	41885620	18520	18520	18520	18520	0
340	20231220	130700	41885620	18520	18520	18520	18520	0
341	20231220	130600	41885620	18520	18520	18520	18520	50
342	20231220	130500	40959620	18520	18520	18520	18520	0
343	20231220	130400	40959620	18520	18520	18520	18520	0
344	20231220	130300	40959620	18520	18530	18530	18520	29
345	20231220	130200	40422440	18540	18540	18540	18540	0
346	20231220	130100	40422440	18540	18540	18540	18540	0
347	20231220	130000	40422440	18540	18540	18540	18540	9
348	20231220	125900	40255580	18550	18550	18550	18550	0
349	20231220	125800	40255580	18550	18550	18550	18550	0
350	20231220	125700	40255580	18550	18550	18550	18550	0
351	20231220	125600	40255580	18550	18550	18550	18550	0
352	20231220	125500	40255580	18550	18560	18570	18550	31
353	20231220	125400	39680000	18560	18540	18560	18540	444
354	20231220	125300	31440800	18540	18540	18540	18540	0
355	20231220	125200	31440800	18540	18540	18540	18540	2
356	20231220	125100	31403720	18540	18540	18540	18540	1
357	20231220	125000	31385180	18540	18540	18540	18540	134
358	20231220	124900	28900820	18540	18540	18540	18540	0
359	20231220	124800	28900820	18540	18540	18540	18540	0
360	20231220	124700	28900820	18540	18540	18540	18540	0
361	20231220	124600	28900820	18540	18540	18540	18540	1
362	20231220	124500	28882280	18530	18530	18530	18530	0
363	20231220	124400	28882280	18530	18530	18530	18530	18
364	20231220	124300	28548740	18540	18540	18540	18540	0
365	20231220	124200	28548740	18540	18540	18540	18540	0
366	20231220	124100	28548740	18540	18540	18540	18540	0
367	20231220	124000	28548740	18540	18530	18540	18530	9
368	20231220	123900	28381960	18530	18530	18530	18530	0
369	20231220	123800	28381960	18530	18530	18530	18530	0
370	20231220	123700	28381960	18530	18530	18530	18530	0
371	20231220	123600	28381960	18530	18530	18530	18530	0
372	20231220	123500	28381960	18530	18530	18530	18530	0
373	20231220	123400	28381960	18530	18530	18530	18530	0
374	20231220	123300	28381960	18530	18530	18530	18530	0
375	20231220	123200	28381960	18530	18530	18530	18530	0
376	20231220	123100	28381960	18530	18530	18530	18530	0
377	20231220	123000	28381960	18530	18530	18530	18530	0
378	20231220	122900	28381960	18530	18530	18530	18530	0
379	20231220	122800	28381960	18530	18530	18530	18530	2
380	20231220	122700	28344900	18510	18510	18510	18510	2
381	20231220	122600	28307880	18510	18510	18510	18510	0
382	20231220	122500	28307880	18510	18510	18510	18510	0
383	20231220	122400	28307880	18510	18510	18510	18510	0
384	20231220	122300	28307880	18510	18510	18510	18510	0
385	20231220	122200	28307880	18510	18510	18510	18510	0
386	20231220	122100	28307880	18510	18510	18510	18510	0
387	20231220	122000	28307880	18510	18510	18510	18510	9
388	20231220	121900	28141290	18510	18510	18510	18510	0
389	20231220	121800	28141290	18510	18510	18510	18510	0
390	20231220	121700	28141290	18510	18510	18510	18510	0
391	20231220	121600	28141290	18510	18510	18510	18510	0
392	20231220	121500	28141290	18510	18510	18510	18510	2
393	20231220	121400	28104270	18510	18510	18510	18510	0
394	20231220	121300	28104270	18510	18510	18510	18510	0
395	20231220	121200	28104270	18510	18510	18510	18510	0
396	20231220	121100	28104270	18510	18510	18510	18510	0
397	20231220	121000	28104270	18510	18510	18510	18510	0
398	20231220	120900	28104270	18510	18510	18510	18510	0
399	20231220	120800	28104270	18510	18510	18510	18510	0
400	20231220	120700	28104270	18510	18510	18510	18510	0
401	20231220	120600	28104270	18510	18510	18510	18510	0
402	20231220	120500	28104270	18510	18510	18510	18510	0
403	20231220	120400	28104270	18510	18520	18520	18510	7
404	20231220	120300	27974690	18530	18530	18530	18530	0
405	20231220	120200	27974690	18530	18530	18530	18530	0
406	20231220	120100	27974690	18530	18530	18530	18530	0
407	20231220	120000	27974690	18530	18500	18530	18500	9
408	20231220	115900	27808120	18500	18500	18500	18500	0
409	20231220	115800	27808120	18500	18500	18500	18500	0
410	20231220	115700	27808120	18500	18500	18500	18500	0
411	20231220	115600	27808120	18500	18500	18500	18500	0
412	20231220	115500	27808120	18500	18500	18500	18500	0
413	20231220	115400	27808120	18500	18500	18500	18500	10
414	20231220	115300	27623120	18500	18500	18500	18500	0
415	20231220	115200	27623120	18500	18500	18500	18500	0
416	20231220	115100	27623120	18500	18500	18500	18500	0
417	20231220	115000	27623120	18500	18500	18500	18500	0
418	20231220	114900	27623120	18500	18500	18500	18500	0
419	20231220	114800	27623120	18500	18500	18500	18500	2
420	20231220	114700	27586120	18500	18500	18500	18500	32
421	20231220	114600	26994120	18500	18500	18500	18500	0
422	20231220	114500	26994120	18500	18500	18500	18500	0
423	20231220	114400	26994120	18500	18500	18500	18500	0
424	20231220	114300	26994120	18500	18500	18500	18500	0
425	20231220	114200	26994120	18500	18500	18500	18500	0
426	20231220	114100	26994120	18500	18500	18500	18500	0
427	20231220	114000	26994120	18500	18500	18500	18500	13
428	20231220	113900	26753620	18470	18470	18470	18470	0
429	20231220	113800	26753620	18470	18470	18470	18470	0
430	20231220	113700	26753620	18470	18470	18470	18470	0
431	20231220	113600	26753620	18470	18470	18470	18470	0
432	20231220	113500	26753620	18470	18470	18470	18470	81
433	20231220	113400	25257550	18470	18470	18470	18470	0
434	20231220	113300	25257550	18470	18470	18470	18470	0
435	20231220	113200	25257550	18470	18470	18470	18470	0
436	20231220	113100	25257550	18470	18470	18470	18470	0
437	20231220	113000	25257550	18470	18470	18470	18470	0
438	20231220	112900	25257550	18470	18470	18470	18470	0
439	20231220	112800	25257550	18470	18470	18470	18470	0
440	20231220	112700	25257550	18470	18470	18470	18470	0
441	20231220	112600	25257550	18470	18470	18470	18470	0
442	20231220	112500	25257550	18470	18470	18470	18470	27
443	20231220	112400	24758860	18550	18550	18550	18550	0
444	20231220	112300	24758860	18550	18550	18550	18550	0
445	20231220	112200	24758860	18550	18460	18550	18460	1000
446	20231220	112100	6243100	18480	18480	18480	18480	0
447	20231220	112000	6243100	18480	18460	18480	18460	9
448	20231220	111900	6076800	18460	18460	18460	18460	0
449	20231220	111800	6076800	18460	18460	18460	18460	0
450	20231220	111700	6076800	18460	18460	18460	18460	0
451	20231220	111600	6076800	18460	18460	18460	18460	0
452	20231220	111500	6076800	18460	18460	18460	18460	0
453	20231220	111400	6076800	18460	18460	18460	18460	1
454	20231220	111300	6058340	18480	18480	18480	18480	0
455	20231220	111200	6058340	18480	18480	18480	18480	0
456	20231220	111100	6058340	18480	18480	18480	18480	0
457	20231220	111000	6058340	18480	18480	18480	18480	0
458	20231220	110900	6058340	18480	18480	18480	18480	0
459	20231220	110800	6058340	18480	18480	18480	18480	0
460	20231220	110700	6058340	18480	18480	18480	18480	0
461	20231220	110600	6058340	18480	18480	18480	18480	0
462	20231220	110500	6058340	18480	18480	18480	18480	0
463	20231220	110400	6058340	18480	18480	18480	18480	0
464	20231220	110300	6058340	18480	18480	18480	18480	0
465	20231220	110200	6058340	18480	18480	18480	18480	0
466	20231220	110100	6058340	18480	18480	18480	18480	0
467	20231220	110000	6058340	18480	18460	18480	18460	9
468	20231220	105900	5892040	18440	18440	18440	18440	0
469	20231220	105800	5892040	18440	18440	18440	18440	1
470	20231220	105700	5873600	18450	18450	18450	18450	0
471	20231220	105600	5873600	18450	18450	18450	18450	0
472	20231220	105500	5873600	18450	18450	18450	18450	0
473	20231220	105400	5873600	18450	18450	18450	18450	0
474	20231220	105300	5873600	18450	18450	18450	18450	0
475	20231220	105200	5873600	18450	18450	18450	18450	0
476	20231220	105100	5873600	18450	18450	18450	18450	0
477	20231220	105000	5873600	18450	18450	18450	18450	4
478	20231220	104900	5799800	18470	18470	18470	18470	0
479	20231220	104800	5799800	18470	18470	18470	18470	1
480	20231220	104700	5781330	18470	18470	18470	18470	0
481	20231220	104600	5781330	18470	18470	18470	18470	0
482	20231220	104500	5781330	18470	18470	18470	18470	0
483	20231220	104400	5781330	18470	18470	18470	18470	0
484	20231220	104300	5781330	18470	18470	18470	18470	0
485	20231220	104200	5781330	18470	18470	18470	18470	0
486	20231220	104100	5781330	18470	18470	18470	18470	0
487	20231220	104000	5781330	18470	18480	18480	18470	12
488	20231220	103900	5559600	18470	18470	18470	18470	16
489	20231220	103800	5264080	18450	18450	18450	18450	1
490	20231220	103700	5245630	18430	18430	18430	18430	0
491	20231220	103600	5245630	18430	18430	18430	18430	0
492	20231220	103500	5245630	18430	18430	18430	18430	0
493	20231220	103400	5245630	18430	18430	18430	18430	0
494	20231220	103300	5245630	18430	18430	18430	18430	0
495	20231220	103200	5245630	18430	18430	18430	18430	0
496	20231220	103100	5245630	18430	18430	18430	18430	0
497	20231220	103000	5245630	18430	18430	18430	18430	0
498	20231220	102900	5245630	18430	18430	18430	18430	1
499	20231220	102800	5227200	18430	18430	18430	18430	0
500	20231220	102700	5227200	18430	18430	18430	18430	2
501	20231220	102600	5190340	18470	18470	18470	18470	0
502	20231220	102500	5190340	18470	18470	18470	18470	0
503	20231220	102400	5190340	18470	18470	18470	18470	0
504	20231220	102300	5190340	18470	18470	18470	18470	0
505	20231220	102200	5190340	18470	18470	18470	18470	0
506	20231220	102100	5190340	18470	18470	18470	18470	0
507	20231220	102000	5190340	18470	18430	18470	18430	9
508	20231220	101900	5024190	18410	18410	18410	18410	0
509	20231220	101800	5024190	18410	18410	18410	18410	0
510	20231220	101700	5024190	18410	18410	18410	18410	0
511	20231220	101600	5024190	18410	18410	18410	18410	0
512	20231220	101500	5024190	18410	18410	18410	18410	5
513	20231220	101400	4932140	18400	18400	18400	18400	0
514	20231220	101300	4932140	18400	18400	18400	18400	0
515	20231220	101200	4932140	18400	18400	18400	18400	0
516	20231220	101100	4932140	18400	18400	18400	18400	0
517	20231220	101000	4932140	18400	18400	18400	18400	0
518	20231220	100900	4932140	18400	18400	18400	18400	0
519	20231220	100800	4932140	18400	18400	18400	18400	0
520	20231220	100700	4932140	18400	18400	18400	18400	0
521	20231220	100600	4932140	18400	18400	18400	18400	0
522	20231220	100500	4932140	18400	18400	18400	18400	0
523	20231220	100400	4932140	18400	18400	18400	18400	0
524	20231220	100300	4932140	18400	18400	18400	18400	1
525	20231220	100200	4913740	18420	18420	18420	18420	1
526	20231220	100100	4895320	18470	18470	18470	18470	0
527	20231220	100000	4895320	18470	18420	18470	18420	9
528	20231220	095900	4729240	18400	18400	18400	18400	0
529	20231220	095800	4729240	18400	18400	18400	18400	0
530	20231220	095700	4729240	18400	18400	18400	18400	0
531	20231220	095600	4729240	18400	18400	18400	18400	0
532	20231220	095500	4729240	18400	18400	18400	18400	0
533	20231220	095400	4729240	18400	18400	18400	18400	0
534	20231220	095300	4729240	18400	18400	18400	18400	0
535	20231220	095200	4729240	18400	18400	18400	18400	0
536	20231220	095100	4729240	18400	18400	18400	18400	0
537	20231220	095000	4729240	18400	18400	18400	18400	0
538	20231220	094900	4729240	18400	18400	18400	18400	0
539	20231220	094800	4729240	18400	18400	18400	18400	0
540	20231220	094700	4729240	18400	18400	18400	18400	0
541	20231220	094600	4729240	18400	18400	18400	18400	0
542	20231220	094500	4729240	18400	18400	18400	18400	0
543	20231220	094400	4729240	18400	18400	18400	18400	0
544	20231220	094300	4729240	18400	18400	18400	18400	0
545	20231220	094200	4729240	18400	18400	18400	18400	40
546	20231220	094100	3993240	18420	18420	18420	18420	0
547	20231220	094000	3993240	18420	18420	18420	18420	9
548	20231220	093900	3827460	18400	18400	18400	18400	0
549	20231220	093800	3827460	18400	18400	18400	18400	0
550	20231220	093700	3827460	18400	18400	18400	18400	0
551	20231220	093600	3827460	18400	18400	18400	18400	0
552	20231220	093500	3827460	18400	18400	18400	18400	0
553	20231220	093400	3827460	18400	18400	18400	18400	0
554	20231220	093300	3827460	18400	18400	18400	18400	0
555	20231220	093200	3827460	18400	18400	18400	18400	0
556	20231220	093100	3827460	18400	18400	18400	18400	0
557	20231220	093000	3827460	18400	18400	18400	18400	0
558	20231220	092900	3827460	18400	18400	18400	18400	40
559	20231220	092800	3091460	18400	18400	18400	18400	0
560	20231220	092700	3091460	18400	18400	18400	18400	0
561	20231220	092600	3091460	18400	18400	18400	18400	0
562	20231220	092500	3091460	18400	18400	18400	18400	0
563	20231220	092400	3091460	18400	18400	18400	18400	0
564	20231220	092300	3091460	18400	18400	18400	18400	0
565	20231220	092200	3091460	18400	18400	18400	18400	0
566	20231220	092100	3091460	18400	18400	18400	18400	0
567	20231220	092000	3091460	18400	18420	18420	18400	39
568	20231220	091900	2373680	18420	18420	18420	18420	0
569	20231220	091800	2373680	18420	18420	18420	18420	0
570	20231220	091700	2373680	18420	18420	18420	18420	4
571	20231220	091600	2300000	18400	18400	18400	18400	0
572	20231220	091500	2300000	18400	18400	18400	18400	0
573	20231220	091400	2300000	18400	18400	18400	18400	0
574	20231220	091300	2300000	18400	18400	18400	18400	0
575	20231220	091200	2300000	18400	18400	18400	18400	0
576	20231220	091100	2300000	18400	18400	18400	18400	0
577	20231220	091000	2300000	18400	18400	18400	18400	0
578	20231220	090900	2300000	18400	18400	18400	18400	0
579	20231220	090800	2300000	18400	18400	18400	18400	0
580	20231220	090700	2300000	18400	18400	18400	18400	0
581	20231220	090600	2300000	18400	18400	18400	18400	0
582	20231220	090500	2300000	18400	18400	18400	18400	0
583	20231220	090400	2300000	18400	18400	18400	18400	0
584	20231220	090300	2300000	18400	18400	18400	18400	0
585	20231220	090200	2300000	18400	18400	18400	18400	0
586	20231220	090100	2300000	18400	18400	18400	18400	1
587	20231220	090000	2281600	18400	18400	18400	18400	124