KissMeData/051500/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	193400	161136250	17960	17960	17960	17960	100
3	20241220	193300	161136250	17960	17960	17960	17960	0
4	20241220	193200	161136250	17960	17960	17960	17960	0
5	20241220	193100	161136250	17960	17960	17960	17960	0
6	20241220	193000	161136250	17960	17960	17960	17960	0
7	20241220	192900	161136250	17960	17960	17960	17960	0
8	20241220	192800	161136250	17960	17960	17960	17960	0
9	20241220	192700	161136250	17960	17960	17960	17960	0
10	20241220	192600	161136250	17960	17960	17960	17960	0
11	20241220	192500	161136250	17960	17960	17960	17960	0
12	20241220	192400	161136250	17960	17960	17960	17960	0
13	20241220	192300	161136250	17960	17960	17960	17960	0
14	20241220	192200	161136250	17960	17960	17960	17960	0
15	20241220	192100	161136250	17960	17960	17960	17960	0
16	20241220	192000	161136250	17960	17960	17960	17960	0
17	20241220	191900	161136250	17960	17960	17960	17960	0
18	20241220	191800	161136250	17960	17960	17960	17960	0
19	20241220	191700	161136250	17960	17960	17960	17960	0
20	20241220	191600	161136250	17960	17960	17960	17960	0
21	20241220	191500	161136250	17960	17960	17960	17960	0
22	20241220	191400	161136250	17960	17960	17960	17960	0
23	20241220	191300	161136250	17960	17960	17960	17960	0
24	20241220	191200	161136250	17960	17960	17960	17960	0
25	20241220	191100	161136250	17960	17960	17960	17960	0
26	20241220	191000	161136250	17960	17960	17960	17960	0
27	20241220	190900	161136250	17960	17960	17960	17960	0
28	20241220	190800	161136250	17960	17960	17960	17960	0
29	20241220	190700	161136250	17960	17960	17960	17960	0
30	20241220	190600	161136250	17960	17960	17960	17960	0
31	20241220	190500	161136250	17960	17960	17960	17960	0
32	20241220	190400	161136250	17960	17960	17960	17960	100
33	20241220	190300	161136250	17960	17960	17960	17960	0
34	20241220	190200	161136250	17960	17960	17960	17960	0
35	20241220	190100	161136250	17960	17960	17960	17960	0
36	20241220	190000	161136250	17960	17960	17960	17960	0
37	20241220	185900	161136250	17960	17960	17960	17960	0
38	20241220	185800	161136250	17960	17960	17960	17960	0
39	20241220	185700	161136250	17960	17960	17960	17960	0
40	20241220	185600	161136250	17960	17960	17960	17960	0
41	20241220	185500	161136250	17960	17960	17960	17960	0
42	20241220	185400	161136250	17960	17960	17960	17960	0
43	20241220	185300	161136250	17960	17960	17960	17960	0
44	20241220	185200	161136250	17960	17960	17960	17960	0
45	20241220	185100	161136250	17960	17960	17960	17960	0
46	20241220	185000	161136250	17960	17960	17960	17960	0
47	20241220	184900	161136250	17960	17960	17960	17960	0
48	20241220	184800	161136250	17960	17960	17960	17960	0
49	20241220	184700	161136250	17960	17960	17960	17960	0
50	20241220	184600	161136250	17960	17960	17960	17960	0
51	20241220	184500	161136250	17960	17960	17960	17960	0
52	20241220	184400	161136250	17960	17960	17960	17960	0
53	20241220	184300	161136250	17960	17960	17960	17960	0
54	20241220	184200	161136250	17960	17960	17960	17960	0
55	20241220	184100	161136250	17960	17960	17960	17960	0
56	20241220	184000	161136250	17960	17960	17960	17960	0
57	20241220	183900	161136250	17960	17960	17960	17960	0
58	20241220	183800	161136250	17960	17960	17960	17960	0
59	20241220	183700	161136250	17960	17960	17960	17960	0
60	20241220	183600	161136250	17960	17960	17960	17960	0
61	20241220	183500	161136250	17960	17960	17960	17960	0
62	20241220	183400	161136250	17960	17960	17960	17960	100
63	20241220	183300	161136250	17960	17960	17960	17960	0
64	20241220	183200	161136250	17960	17960	17960	17960	0
65	20241220	183100	161136250	17960	17960	17960	17960	0
66	20241220	183000	161136250	17960	17960	17960	17960	0
67	20241220	182900	161136250	17960	17960	17960	17960	0
68	20241220	182800	161136250	17960	17960	17960	17960	0
69	20241220	182700	161136250	17960	17960	17960	17960	0
70	20241220	182600	161136250	17960	17960	17960	17960	0
71	20241220	182500	161136250	17960	17960	17960	17960	0
72	20241220	182400	161136250	17960	17960	17960	17960	0
73	20241220	182300	161136250	17960	17960	17960	17960	0
74	20241220	182200	161136250	17960	17960	17960	17960	0
75	20241220	182100	161136250	17960	17960	17960	17960	0
76	20241220	182000	161136250	17960	17960	17960	17960	0
77	20241220	181900	161136250	17960	17960	17960	17960	0
78	20241220	181800	161136250	17960	17960	17960	17960	0
79	20241220	181700	161136250	17960	17960	17960	17960	0
80	20241220	181600	161136250	17960	17960	17960	17960	0
81	20241220	181500	161136250	17960	17960	17960	17960	0
82	20241220	181400	161136250	17960	17960	17960	17960	0
83	20241220	181300	161136250	17960	17960	17960	17960	0
84	20241220	181200	161136250	17960	17960	17960	17960	0
85	20241220	181100	161136250	17960	17960	17960	17960	0
86	20241220	181000	161136250	17960	17960	17960	17960	0
87	20241220	180900	161136250	17960	17960	17960	17960	0
88	20241220	180800	161136250	17960	17960	17960	17960	0
89	20241220	180700	161136250	17960	17960	17960	17960	0
90	20241220	180600	161136250	17960	17960	17960	17960	0
91	20241220	180500	161136250	17960	17960	17960	17960	0
92	20241220	180400	161136250	17960	17960	17960	17960	100
93	20241220	180300	161136250	17960	17960	17960	17960	0
94	20241220	180200	161136250	17960	17960	17960	17960	0
95	20241220	180100	161136250	17960	17960	17960	17960	0
96	20241220	180000	161136250	17960	17960	17960	17960	0
97	20241220	175900	161136250	17960	17960	17960	17960	0
98	20241220	175800	161136250	17960	17960	17960	17960	0
99	20241220	175700	161136250	17960	17960	17960	17960	0
100	20241220	175600	161136250	17960	17960	17960	17960	0
101	20241220	175500	161136250	17960	17960	17960	17960	0
102	20241220	175400	161136250	17960	17960	17960	17960	0
103	20241220	175300	161136250	17960	17960	17960	17960	0
104	20241220	175200	161136250	17960	17960	17960	17960	0
105	20241220	175100	161136250	17960	17960	17960	17960	0
106	20241220	175000	161136250	17960	17960	17960	17960	0
107	20241220	174900	161136250	17960	17960	17960	17960	0
108	20241220	174800	161136250	17960	17960	17960	17960	0
109	20241220	174700	161136250	17960	17960	17960	17960	0
110	20241220	174600	161136250	17960	17960	17960	17960	0
111	20241220	174500	161136250	17960	17960	17960	17960	0
112	20241220	174400	161136250	17960	17960	17960	17960	0
113	20241220	174300	161136250	17960	17960	17960	17960	0
114	20241220	174200	161136250	17960	17960	17960	17960	0
115	20241220	174100	161136250	17960	17960	17960	17960	0
116	20241220	174000	161136250	17960	17960	17960	17960	0
117	20241220	173900	161136250	17960	17960	17960	17960	0
118	20241220	173800	161136250	17960	17960	17960	17960	0
119	20241220	173700	161136250	17960	17960	17960	17960	0
120	20241220	173600	161136250	17960	17960	17960	17960	0
121	20241220	173500	161136250	17960	17960	17960	17960	0
122	20241220	173400	161136250	17960	17960	17960	17960	100
123	20241220	173300	161136250	17960	17960	17960	17960	0
124	20241220	173200	161136250	17960	17960	17960	17960	0
125	20241220	173100	161136250	17960	17960	17960	17960	0
126	20241220	173000	161136250	17960	17960	17960	17960	0
127	20241220	172900	161136250	17960	17960	17960	17960	0
128	20241220	172800	161136250	17960	17960	17960	17960	0
129	20241220	172700	161136250	17960	17960	17960	17960	0
130	20241220	172600	161136250	17960	17960	17960	17960	0
131	20241220	172500	161136250	17960	17960	17960	17960	0
132	20241220	172400	161136250	17960	17960	17960	17960	0
133	20241220	172300	161136250	17960	17960	17960	17960	0
134	20241220	172200	161136250	17960	17960	17960	17960	0
135	20241220	172100	161136250	17960	17960	17960	17960	0
136	20241220	172000	161136250	17960	17960	17960	17960	0
137	20241220	171900	161136250	17960	17960	17960	17960	0
138	20241220	171800	161136250	17960	17960	17960	17960	0
139	20241220	171700	161136250	17960	17960	17960	17960	0
140	20241220	171600	161136250	17960	17960	17960	17960	0
141	20241220	171500	161136250	17960	17960	17960	17960	0
142	20241220	171400	161136250	17960	17960	17960	17960	0
143	20241220	171300	161136250	17960	17960	17960	17960	0
144	20241220	171200	161136250	17960	17960	17960	17960	0
145	20241220	171100	161136250	17960	17960	17960	17960	0
146	20241220	171000	161136250	17960	17960	17960	17960	0
147	20241220	170900	161136250	17960	17960	17960	17960	0
148	20241220	170800	161136250	17960	17960	17960	17960	0
149	20241220	170700	161136250	17960	17960	17960	17960	0
150	20241220	170600	161136250	17960	17960	17960	17960	0
151	20241220	170500	161136250	17960	17960	17960	17960	0
152	20241220	170400	161136250	17960	17960	17960	17960	100
153	20241220	170300	161136250	17960	17960	17960	17960	0
154	20241220	170200	161136250	17960	17960	17960	17960	0
155	20241220	170100	161136250	17960	17960	17960	17960	0
156	20241220	170000	161136250	17960	17960	17960	17960	0
157	20241220	165900	161136250	17960	17960	17960	17960	0
158	20241220	165800	161136250	17960	17960	17960	17960	0
159	20241220	165700	161136250	17960	17960	17960	17960	0
160	20241220	165600	161136250	17960	17960	17960	17960	0
161	20241220	165500	161136250	17960	17960	17960	17960	0
162	20241220	165400	161136250	17960	17960	17960	17960	0
163	20241220	165300	161136250	17960	17960	17960	17960	0
164	20241220	165200	161136250	17960	17960	17960	17960	0
165	20241220	165100	161136250	17960	17960	17960	17960	0
166	20241220	165000	161136250	17960	17960	17960	17960	0
167	20241220	164900	161136250	17960	17960	17960	17960	0
168	20241220	164800	161136250	17960	17960	17960	17960	0
169	20241220	164700	161136250	17960	17960	17960	17960	0
170	20241220	164600	161136250	17960	17960	17960	17960	0
171	20241220	164500	161136250	17960	17960	17960	17960	0
172	20241220	164400	161136250	17960	17960	17960	17960	0
173	20241220	164300	161136250	17960	17960	17960	17960	0
174	20241220	164200	161136250	17960	17960	17960	17960	0
175	20241220	164100	161136250	17960	17960	17960	17960	0
176	20241220	164000	161136250	17960	17960	17960	17960	0
177	20241220	163900	161136250	17960	17960	17960	17960	0
178	20241220	163800	161136250	17960	17960	17960	17960	0
179	20241220	163700	161136250	17960	17960	17960	17960	0
180	20241220	163600	161136250	17960	17960	17960	17960	0
181	20241220	163500	161136250	17960	17960	17960	17960	0
182	20241220	163400	161136250	17960	17960	17960	17960	100
183	20241220	163300	161136250	17960	17960	17960	17960	0
184	20241220	163200	161136250	17960	17960	17960	17960	0
185	20241220	163100	161136250	17960	17960	17960	17960	0
186	20241220	163000	161136250	17960	17960	17960	17960	0
187	20241220	162900	161136250	17960	17960	17960	17960	0
188	20241220	162800	161136250	17960	17960	17960	17960	0
189	20241220	162700	161136250	17960	17960	17960	17960	0
190	20241220	162600	161136250	17960	17960	17960	17960	0
191	20241220	162500	161136250	17960	17960	17960	17960	0
192	20241220	162400	161136250	17960	17960	17960	17960	0
193	20241220	162300	161136250	17960	17960	17960	17960	0
194	20241220	162200	161136250	17960	17960	17960	17960	0
195	20241220	162100	161136250	17960	17960	17960	17960	0
196	20241220	162000	161136250	17960	17960	17960	17960	0
197	20241220	161900	161136250	17960	17960	17960	17960	0
198	20241220	161800	161136250	17960	17960	17960	17960	0
199	20241220	161700	161136250	17960	17960	17960	17960	0
200	20241220	161600	161136250	17960	17960	17960	17960	0
201	20241220	161500	161136250	17960	17960	17960	17960	0
202	20241220	161400	161136250	17960	17960	17960	17960	0
203	20241220	161300	161136250	17960	17960	17960	17960	0
204	20241220	161200	161136250	17960	17960	17960	17960	0
205	20241220	161100	161136250	17960	17960	17960	17960	0
206	20241220	161000	161136250	17960	17960	17960	17960	0
207	20241220	160900	161136250	17960	17960	17960	17960	0
208	20241220	160800	161136250	17960	17960	17960	17960	0
209	20241220	160700	161136250	17960	17960	17960	17960	0
210	20241220	160600	161136250	17960	17960	17960	17960	0
211	20241220	160500	161136250	17960	17960	17960	17960	0
212	20241220	160400	161136250	17960	17960	17960	17960	100
213	20241220	160300	161136250	17960	17960	17960	17960	0
214	20241220	160200	161136250	17960	17960	17960	17960	0
215	20241220	160100	161136250	17960	17960	17960	17960	0
216	20241220	160000	161136250	17960	17960	17960	17960	0
217	20241220	155900	161136250	17960	17960	17960	17960	0
218	20241220	155800	161136250	17960	17960	17960	17960	0
219	20241220	155700	161136250	17960	17960	17960	17960	0
220	20241220	155600	161136250	17960	17960	17960	17960	0
221	20241220	155500	161136250	17960	17960	17960	17960	0
222	20241220	155400	161136250	17960	17960	17960	17960	0
223	20241220	155300	161136250	17960	17960	17960	17960	0
224	20241220	155200	161136250	17960	17960	17960	17960	0
225	20241220	155100	161136250	17960	17960	17960	17960	0
226	20241220	155000	161136250	17960	17960	17960	17960	0
227	20241220	154900	161136250	17960	17960	17960	17960	0
228	20241220	154800	161136250	17960	17960	17960	17960	0
229	20241220	154700	161136250	17960	17960	17960	17960	0
230	20241220	154600	161136250	17960	17960	17960	17960	0
231	20241220	154500	161136250	17960	17960	17960	17960	0
232	20241220	154400	161136250	17960	17960	17960	17960	0
233	20241220	154300	161136250	17960	17960	17960	17960	0
234	20241220	154200	161136250	17960	17960	17960	17960	0
235	20241220	154100	161136250	17960	17960	17960	17960	0
236	20241220	154000	161136250	17960	17960	17960	17960	0
237	20241220	153900	161136250	17960	17960	17960	17960	0
238	20241220	153800	161136250	17960	17960	17960	17960	0
239	20241220	153700	161136250	17960	17960	17960	17960	0
240	20241220	153600	161136250	17960	17960	17960	17960	0
241	20241220	153500	161136250	17960	17960	17960	17960	0
242	20241220	153400	161136250	17960	17960	17960	17960	100
243	20241220	153300	161136250	17960	17960	17960	17960	0
244	20241220	153200	161136250	17960	17960	17960	17960	0
245	20241220	153100	161136250	17960	17960	17960	17960	0
246	20241220	153000	161136250	17960	17960	17960	17960	100
247	20241220	152900	159340250	17980	17980	17980	17980	0
248	20241220	152800	159340250	17980	17980	17980	17980	0
249	20241220	152700	159340250	17980	17980	17980	17980	0
250	20241220	152600	159340250	17980	17980	17980	17980	0
251	20241220	152500	159340250	17980	17980	17980	17980	0
252	20241220	152400	159340250	17980	17980	17980	17980	0
253	20241220	152300	159340250	17980	17980	17980	17980	0
254	20241220	152200	159340250	17980	17980	17980	17980	0
255	20241220	152100	159340250	17980	17980	17980	17980	0
256	20241220	152000	159340250	17980	17980	17980	17980	0
257	20241220	151900	159340250	17980	17980	17980	17980	10
258	20241220	151800	159160450	17970	17970	17970	17970	9
259	20241220	151700	158998720	17960	17970	17970	17960	19
260	20241220	151600	158657380	17970	17960	17970	17960	9
261	20241220	151500	158495660	17960	17940	17960	17940	208
262	20241220	151400	154761990	17940	17940	17940	17940	17
263	20241220	151300	154457010	17910	17910	17910	17910	0
264	20241220	151200	154457010	17910	17910	17910	17910	1
265	20241220	151100	154439100	17900	17900	17900	17900	0
266	20241220	151000	154439100	17900	17900	17900	17900	2
267	20241220	150900	154403300	17900	17900	17900	17900	30
268	20241220	150800	153866300	17940	17940	17940	17940	0
269	20241220	150700	153866300	17940	17940	17940	17940	0
270	20241220	150600	153866300	17940	17940	17940	17940	0
271	20241220	150500	153866300	17940	17940	17940	17940	110
272	20241220	150400	151892900	17940	17940	17940	17940	0
273	20241220	150300	151892900	17940	17940	17940	17940	0
274	20241220	150200	151892900	17940	17940	17940	17940	0
275	20241220	150100	151892900	17940	17940	17940	17940	0
276	20241220	150000	151892900	17940	17940	17940	17940	0
277	20241220	145900	151892900	17940	17940	17940	17940	1
278	20241220	145800	151874960	17900	17900	17900	17900	0
279	20241220	145700	151874960	17900	17900	17900	17900	0
280	20241220	145600	151874960	17900	17910	17910	17900	18
281	20241220	145500	151552630	17940	17940	17940	17940	0
282	20241220	145400	151552630	17940	17940	17940	17940	0
283	20241220	145300	151552630	17940	17940	17940	17940	0
284	20241220	145200	151552630	17940	17940	17940	17940	0
285	20241220	145100	151552630	17940	17940	17940	17940	0
286	20241220	145000	151552630	17940	17940	17940	17940	0
287	20241220	144900	151552630	17940	17940	17940	17940	0
288	20241220	144800	151552630	17940	17940	17940	17940	1
289	20241220	144700	151534690	17920	17920	17920	17920	2
290	20241220	144600	151498850	17920	17920	17920	17920	1
291	20241220	144500	151480930	17910	17910	17910	17910	0
292	20241220	144400	151480930	17910	17910	17910	17910	0
293	20241220	144300	151480930	17910	17910	17910	17910	0
294	20241220	144200	151480930	17910	17910	17910	17910	0
295	20241220	144100	151480930	17910	17910	17910	17910	0
296	20241220	144000	151480930	17910	17910	17910	17910	0
297	20241220	143900	151480930	17910	17920	17920	17910	13
298	20241220	143800	151248050	17920	17920	17920	17920	0
299	20241220	143700	151248050	17920	17920	17920	17920	0
300	20241220	143600	151248050	17920	17920	17920	17920	2
301	20241220	143500	151212210	17930	17930	17930	17930	4
302	20241220	143400	151140490	17940	17940	17940	17940	0
303	20241220	143300	151140490	17940	17940	17940	17940	2
304	20241220	143200	151104610	17930	17930	17930	17930	0
305	20241220	143100	151104610	17930	17930	17930	17930	1
306	20241220	143000	151086680	17940	17940	17940	17940	8
307	20241220	142900	150943160	17950	17950	17950	17950	0
308	20241220	142800	150943160	17950	17950	17950	17950	0
309	20241220	142700	150943160	17950	17960	17960	17950	127
310	20241220	142600	148662870	17990	17990	17990	17990	0
311	20241220	142500	148662870	17990	17990	17990	17990	0
312	20241220	142400	148662870	17990	17990	17990	17990	0
313	20241220	142300	148662870	17990	17990	17990	17990	6
314	20241220	142200	148554930	17990	17990	17990	17990	0
315	20241220	142100	148554930	17990	17990	17990	17990	1
316	20241220	142000	148536940	17950	17960	17960	17950	5
317	20241220	141900	148447150	17980	17990	17990	17980	51
318	20241220	141800	147529670	18000	17990	18000	17990	50
319	20241220	141700	146630140	17970	17970	17970	17970	0
320	20241220	141600	146630140	17970	17970	17970	17970	0
321	20241220	141500	146630140	17970	17970	17970	17970	0
322	20241220	141400	146630140	17970	17970	17970	17970	1
323	20241220	141300	146612170	17960	17960	17960	17960	39
324	20241220	141200	145911730	17960	17960	17960	17960	0
325	20241220	141100	145911730	17960	17960	17960	17960	0
326	20241220	141000	145911730	17960	17960	17960	17960	0
327	20241220	140900	145911730	17960	17960	17960	17960	0
328	20241220	140800	145911730	17960	17960	17960	17960	1
329	20241220	140700	145893770	17900	17900	17900	17900	0
330	20241220	140600	145893770	17900	17900	17900	17900	0
331	20241220	140500	145893770	17900	17900	17900	17900	1
332	20241220	140400	145875870	17960	17960	17960	17960	0
333	20241220	140300	145875870	17960	17960	17960	17960	0
334	20241220	140200	145875870	17960	17960	17960	17960	0
335	20241220	140100	145875870	17960	17960	17960	17960	0
336	20241220	140000	145875870	17960	17960	17960	17960	0
337	20241220	135900	145875870	17960	17960	17960	17960	0
338	20241220	135800	145875870	17960	17960	17960	17960	0
339	20241220	135700	145875870	17960	17960	17960	17960	0
340	20241220	135600	145875870	17960	17960	17960	17960	1
341	20241220	135500	145857910	17960	17960	17960	17960	1
342	20241220	135400	145839950	17880	17930	17930	17870	7
343	20241220	135300	145714750	17950	17950	17950	17950	0
344	20241220	135200	145714750	17950	17950	17950	17950	0
345	20241220	135100	145714750	17950	17950	17950	17950	0
346	20241220	135000	145714750	17950	17950	17950	17950	0
347	20241220	134900	145714750	17950	17950	17950	17950	0
348	20241220	134800	145714750	17950	17950	17950	17950	0
349	20241220	134700	145714750	17950	17950	17950	17950	100
350	20241220	134600	143919750	17950	17950	17950	17950	0
351	20241220	134500	143919750	17950	17950	17950	17950	0
352	20241220	134400	143919750	17950	17950	17950	17950	0
353	20241220	134300	143919750	17950	17950	17950	17950	1
354	20241220	134200	143901800	17950	17920	17950	17830	251
355	20241220	134100	139411210	17920	17920	17920	17920	0
356	20241220	134000	139411210	17920	17920	17920	17920	1
357	20241220	133900	139393290	17950	17950	17950	17950	1
358	20241220	133800	139375340	17950	17950	17950	17950	0
359	20241220	133700	139375340	17950	17950	17950	17950	0
360	20241220	133600	139375340	17950	17950	17950	17950	0
361	20241220	133500	139375340	17950	17950	17950	17950	52
362	20241220	133400	138441940	17950	17950	17950	17950	0
363	20241220	133300	138441940	17950	17950	17950	17950	0
364	20241220	133200	138441940	17950	17950	17950	17950	0
365	20241220	133100	138441940	17950	17950	17950	17950	1
366	20241220	133000	138423990	17950	17950	17950	17950	0
367	20241220	132900	138423990	17950	17950	17950	17950	0
368	20241220	132800	138423990	17950	17900	17950	17900	15
369	20241220	132700	138154990	17900	17900	17900	17900	2
370	20241220	132600	138119190	17900	17900	17900	17900	0
371	20241220	132500	138119190	17900	17900	17900	17900	0
372	20241220	132400	138119190	17900	17900	17900	17900	5
373	20241220	132300	138029690	17900	17900	17900	17900	50
374	20241220	132200	137134690	17920	17920	17920	17920	0
375	20241220	132100	137134690	17920	17920	17920	17920	15
376	20241220	132000	136865890	17950	17950	17950	17950	11
377	20241220	131900	136668440	17950	17950	17950	17950	0
378	20241220	131800	136668440	17950	17990	17990	17950	113
379	20241220	131700	134639020	17990	17980	17990	17980	51
380	20241220	131600	133722030	17960	17960	17960	17960	0
381	20241220	131500	133722030	17960	17960	17960	17960	0
382	20241220	131400	133722030	17960	17960	17960	17960	106
383	20241220	131300	131818270	17990	17990	17990	17990	1
384	20241220	131200	131800280	17970	17970	17970	17970	0
385	20241220	131100	131800280	17970	17970	17970	17970	0
386	20241220	131000	131800280	17970	17970	17970	17970	0
387	20241220	130900	131800280	17970	17970	17970	17970	34
388	20241220	130800	131189300	17990	17990	17990	17990	0
389	20241220	130700	131189300	17990	17990	17990	17990	0
390	20241220	130600	131189300	17990	17990	17990	17990	0
391	20241220	130500	131189300	17990	17990	17990	17990	0
392	20241220	130400	131189300	17990	17990	17990	17990	0
393	20241220	130300	131189300	17990	17990	17990	17990	0
394	20241220	130200	131189300	17990	17990	17990	17990	0
395	20241220	130100	131189300	17990	17990	17990	17990	0
396	20241220	130000	131189300	17990	17990	17990	17990	1
397	20241220	125900	131171310	17990	17990	17990	17990	0
398	20241220	125800	131171310	17990	17990	17990	17990	10
399	20241220	125700	130991410	17990	17990	17990	17990	0
400	20241220	125600	130991410	17990	17990	17990	17990	3
401	20241220	125500	130937440	17960	17960	17960	17960	1
402	20241220	125400	130919480	17960	17960	17960	17960	0
403	20241220	125300	130919480	17960	17960	17960	17960	0
404	20241220	125200	130919480	17960	17960	17960	17960	0
405	20241220	125100	130919480	17960	17960	17960	17960	0
406	20241220	125000	130919480	17960	17960	17960	17960	0
407	20241220	124900	130919480	17960	17960	17960	17960	1
408	20241220	124800	130901520	17990	17990	17990	17990	0
409	20241220	124700	130901520	17990	17990	17990	17990	0
410	20241220	124600	130901520	17990	17950	17990	17950	71
411	20241220	124500	129624830	17960	17960	17960	17960	0
412	20241220	124400	129624830	17960	17960	17960	17960	18
413	20241220	124300	129301550	17970	17990	17990	17970	28
414	20241220	124200	128797850	17970	17990	17990	17970	88
415	20241220	124100	127215610	17990	17990	17990	17990	0
416	20241220	124000	127215610	17990	17990	17990	17990	0
417	20241220	123900	127215610	17990	17990	17990	17990	0
418	20241220	123800	127215610	17990	17990	17990	17990	0
419	20241220	123700	127215610	17990	17990	17990	17990	0
420	20241220	123600	127215610	17990	17990	17990	17990	0
421	20241220	123500	127215610	17990	17990	17990	17990	68
422	20241220	123400	125992290	18000	18000	18000	18000	0
423	20241220	123300	125992290	18000	18000	18000	18000	0
424	20241220	123200	125992290	18000	18000	18000	18000	12
425	20241220	123100	125776290	18000	18000	18000	18000	0
426	20241220	123000	125776290	18000	18000	18000	18000	1
427	20241220	122900	125758290	18000	18000	18000	18000	0
428	20241220	122800	125758290	18000	18000	18000	18000	0
429	20241220	122700	125758290	18000	18000	18000	18000	0
430	20241220	122600	125758290	18000	18000	18000	18000	0
431	20241220	122500	125758290	18000	18000	18000	18000	0
432	20241220	122400	125758290	18000	18000	18000	18000	0
433	20241220	122300	125758290	18000	18000	18000	18000	38
434	20241220	122200	125074290	18000	18000	18000	18000	0
435	20241220	122100	125074290	18000	18000	18000	18000	0
436	20241220	122000	125074290	18000	18000	18000	18000	0
437	20241220	121900	125074290	18000	18000	18000	18000	200
438	20241220	121800	121474290	18000	18000	18000	18000	0
439	20241220	121700	121474290	18000	18010	18010	18000	527
440	20241220	121600	111987850	18030	18030	18030	18030	1
441	20241220	121500	111969820	18010	18010	18010	18010	0
442	20241220	121400	111969820	18010	18010	18010	18010	0
443	20241220	121300	111969820	18010	18010	18010	18010	0
444	20241220	121200	111969820	18010	18020	18020	18010	50
445	20241220	121100	111069310	18020	18020	18020	18020	0
446	20241220	121000	111069310	18020	18020	18020	18020	0
447	20241220	120900	111069310	18020	18020	18020	18020	15
448	20241220	120800	110799010	18030	18030	18030	18030	0
449	20241220	120700	110799010	18030	18040	18040	18030	17
450	20241220	120600	110492490	18030	18030	18030	18030	0
451	20241220	120500	110492490	18030	18070	18070	18030	15
452	20241220	120400	110221910	18080	18080	18080	18080	0
453	20241220	120300	110221910	18080	18080	18080	18080	0
454	20241220	120200	110221910	18080	18080	18080	18080	0
455	20241220	120100	110221910	18080	18080	18080	18080	0
456	20241220	120000	110221910	18080	18080	18080	18080	0
457	20241220	115900	110221910	18080	18080	18080	18080	0
458	20241220	115800	110221910	18080	18080	18080	18080	1
459	20241220	115700	110203830	18040	18040	18040	18040	0
460	20241220	115600	110203830	18040	18040	18040	18040	0
461	20241220	115500	110203830	18040	18040	18040	18040	1
462	20241220	115400	110185790	18030	18030	18030	18030	0
463	20241220	115300	110185790	18030	18030	18030	18030	0
464	20241220	115200	110185790	18030	18030	18030	18030	0
465	20241220	115100	110185790	18030	18030	18030	18030	0
466	20241220	115000	110185790	18030	18030	18030	18030	0
467	20241220	114900	110185790	18030	18030	18030	18030	0
468	20241220	114800	110185790	18030	18030	18030	18030	0
469	20241220	114700	110185790	18030	18030	18030	18030	1
470	20241220	114600	110167760	18150	18150	18150	18150	0
471	20241220	114500	110167760	18150	18150	18150	18150	0
472	20241220	114400	110167760	18150	18150	18150	18150	0
473	20241220	114300	110167760	18150	18150	18150	18150	0
474	20241220	114200	110167760	18150	18030	18150	18030	10
475	20241220	114100	109986790	18020	18020	18020	18020	2
476	20241220	114000	109950750	18020	18020	18020	18020	1
477	20241220	113900	109932730	18020	18020	18020	18020	1
478	20241220	113800	109914710	18020	18020	18020	18020	0
479	20241220	113700	109914710	18020	18020	18020	18020	1
480	20241220	113600	109896690	18020	18020	18020	18020	0
481	20241220	113500	109896690	18020	18020	18020	18020	0
482	20241220	113400	109896690	18020	18020	18020	18020	0
483	20241220	113300	109896690	18020	18050	18050	18020	20
484	20241220	113200	109535750	18050	18050	18050	18050	1
485	20241220	113100	109517700	18040	18040	18040	18040	5
486	20241220	113000	109427500	18050	18050	18050	18050	0
487	20241220	112900	109427500	18050	18050	18050	18050	1
488	20241220	112800	109409450	18010	18010	18010	18010	0
489	20241220	112700	109409450	18010	18010	18010	18010	0
490	20241220	112600	109409450	18010	18010	18010	18010	0
491	20241220	112500	109409450	18010	18040	18040	18010	158
492	20241220	112400	106562500	18040	18040	18040	18040	29
493	20241220	112300	106039340	18040	18040	18040	18030	85
494	20241220	112200	104505950	18000	18080	18080	18000	591
495	20241220	112100	93849240	18090	18090	18090	18090	0
496	20241220	112000	93849240	18090	18090	18090	18090	1
497	20241220	111900	93831150	18090	18080	18090	18080	2
498	20241220	111800	93794980	18090	18090	18090	18090	1
499	20241220	111700	93776890	18090	18090	18090	18090	30
500	20241220	111600	93234190	18090	18090	18090	18090	1
501	20241220	111500	93216100	18100	18090	18100	18090	4
502	20241220	111400	93143710	18100	18100	18100	18100	0
503	20241220	111300	93143710	18100	18100	18100	18100	1
504	20241220	111200	93125610	18090	18090	18090	18090	0
505	20241220	111100	93125610	18090	18090	18090	18090	1
506	20241220	111000	93107520	18090	18090	18090	18090	2
507	20241220	110900	93071340	18100	18100	18100	18100	0
508	20241220	110800	93071340	18100	18100	18100	18100	84
509	20241220	110700	91550940	18090	18090	18090	18090	6
510	20241220	110600	91442400	18110	18110	18110	18110	0
511	20241220	110500	91442400	18110	18110	18110	18110	0
512	20241220	110400	91442400	18110	18110	18110	18110	0
513	20241220	110300	91442400	18110	18110	18110	18110	0
514	20241220	110200	91442400	18110	18110	18110	18110	0
515	20241220	110100	91442400	18110	18110	18110	18100	461
516	20241220	110000	83097300	18120	18140	18140	18120	128
517	20241220	105900	80777220	18150	18170	18170	18150	93
518	20241220	105800	79088430	18170	18170	18170	18170	0
519	20241220	105700	79088430	18170	18170	18170	18170	0
520	20241220	105600	79088430	18170	18170	18170	18170	0
521	20241220	105500	79088430	18170	18170	18170	18170	0
522	20241220	105400	79088430	18170	18180	18180	18170	193
523	20241220	105300	75580570	18190	18190	18190	18190	0
524	20241220	105200	75580570	18190	18190	18190	18190	0
525	20241220	105100	75580570	18190	18190	18190	18190	0
526	20241220	105000	75580570	18190	18190	18190	18190	0
527	20241220	104900	75580570	18190	18190	18190	18190	4
528	20241220	104800	75507810	18180	18180	18180	18180	0
529	20241220	104700	75507810	18180	18180	18180	18180	0
530	20241220	104600	75507810	18180	18180	18180	18180	0
531	20241220	104500	75507810	18180	18180	18180	18180	0
532	20241220	104400	75507810	18180	18180	18180	18180	0
533	20241220	104300	75507810	18180	18180	18180	18180	0
534	20241220	104200	75507810	18180	18180	18180	18180	0
535	20241220	104100	75507810	18180	18180	18180	18180	1
536	20241220	104000	75489630	18170	18170	18170	18170	0
537	20241220	103900	75489630	18170	18170	18170	18170	0
538	20241220	103800	75489630	18170	18170	18170	18170	0
539	20241220	103700	75489630	18170	18170	18170	18170	0
540	20241220	103600	75489630	18170	18170	18170	18170	0
541	20241220	103500	75489630	18170	18170	18170	18170	0
542	20241220	103400	75489630	18170	18170	18170	18170	0
543	20241220	103300	75489630	18170	18170	18170	18170	0
544	20241220	103200	75489630	18170	18170	18170	18170	0
545	20241220	103100	75489630	18170	18170	18170	18170	0
546	20241220	103000	75489630	18170	18170	18170	18170	0
547	20241220	102900	75489630	18170	18170	18170	18170	0
548	20241220	102800	75489630	18170	18180	18180	18170	118
549	20241220	102700	73345550	18200	18200	18200	18200	0
550	20241220	102600	73345550	18200	18200	18200	18190	294
551	20241220	102500	67994890	18210	18210	18210	18210	150
552	20241220	102400	65263390	18210	18220	18220	18210	9
553	20241220	102300	65099480	18230	18230	18230	18230	0
554	20241220	102200	65099480	18230	18230	18230	18230	0
555	20241220	102100	65099480	18230	18240	18240	18230	59
556	20241220	102000	64023890	18250	18250	18250	18250	0
557	20241220	101900	64023890	18250	18250	18250	18250	0
558	20241220	101800	64023890	18250	18270	18270	18250	190
559	20241220	101700	60556360	18260	18260	18260	18260	0
560	20241220	101600	60556360	18260	18250	18260	18240	6
561	20241220	101500	60446840	18250	18250	18250	18250	0
562	20241220	101400	60446840	18250	18250	18250	18250	0
563	20241220	101300	60446840	18250	18270	18270	18250	252
564	20241220	101200	55847530	18270	18270	18270	18270	10
565	20241220	101100	55664830	18280	18280	18280	18280	12
566	20241220	101000	55445470	18260	18260	18260	18260	0
567	20241220	100900	55445470	18260	18260	18260	18260	23
568	20241220	100800	55025490	18260	18260	18260	18260	25
569	20241220	100700	54568990	18260	18260	18260	18260	0
570	20241220	100600	54568990	18260	18260	18260	18260	0
571	20241220	100500	54568990	18260	18260	18260	18260	3
572	20241220	100400	54514210	18250	18250	18250	18250	0
573	20241220	100300	54514210	18250	18250	18250	18250	0
574	20241220	100200	54514210	18250	18250	18250	18250	95
575	20241220	100100	52780460	18250	18250	18250	18250	3
576	20241220	100000	52725710	18260	18260	18260	18260	1
577	20241220	095900	52707450	18240	18240	18240	18240	0
578	20241220	095800	52707450	18240	18240	18240	18240	0
579	20241220	095700	52707450	18240	18240	18240	18240	5
580	20241220	095600	52616250	18240	18240	18240	18240	0
581	20241220	095500	52616250	18240	18240	18240	18240	3
582	20241220	095400	52561530	18320	18270	18320	18270	4
583	20241220	095300	52488300	18240	18240	18240	18240	1
584	20241220	095200	52470060	18210	18210	18210	18210	0
585	20241220	095100	52470060	18210	18210	18210	18210	0
586	20241220	095000	52470060	18210	18210	18210	18210	1
587	20241220	094900	52451850	18210	18210	18210	18210	1
588	20241220	094800	52433640	18190	18190	18190	18190	0
589	20241220	094700	52433640	18190	18190	18190	18190	0
590	20241220	094600	52433640	18190	18190	18190	18190	16
591	20241220	094500	52142600	18190	18260	18260	18190	33
592	20241220	094400	51542260	18220	18220	18220	18220	69
593	20241220	094300	50285080	18220	18240	18240	18210	544
594	20241220	094200	40377240	18240	18240	18240	18240	1
595	20241220	094100	40359000	18190	18190	18190	18190	7
596	20241220	094000	40231670	18190	18190	18190	18190	0
597	20241220	093900	40231670	18190	18200	18200	18190	3
598	20241220	093800	40177080	18210	18210	18210	18210	1
599	20241220	093700	40158870	18210	18170	18210	18170	15
600	20241220	093600	39885930	18210	18210	18210	18210	33
601	20241220	093500	39285000	18210	18210	18210	18210	0
602	20241220	093400	39285000	18210	18210	18210	18210	0
603	20241220	093300	39285000	18210	18210	18210	18210	243
604	20241220	093200	34859970	18210	18210	18210	18210	3
605	20241220	093100	34805340	18200	18200	18200	18200	0
606	20241220	093000	34805340	18200	18200	18200	18200	1
607	20241220	092900	34787140	18190	18310	18310	18190	11
608	20241220	092800	34585850	18310	18310	18310	18310	1
609	20241220	092700	34567540	18190	18100	18190	18100	29
610	20241220	092600	34040120	18110	18110	18110	18110	30
611	20241220	092500	33496820	18170	18170	18170	18170	1
612	20241220	092400	33478650	18170	18170	18170	18170	0
613	20241220	092300	33478650	18170	18170	18170	18170	1
614	20241220	092200	33460480	18170	18170	18170	18170	49
615	20241220	092100	32570150	18100	18100	18100	18100	0
616	20241220	092000	32570150	18100	18150	18150	18100	51
617	20241220	091900	31646570	18100	18190	18190	18100	136
618	20241220	091800	29182310	18250	18290	18290	18250	12
619	20241220	091700	28963150	18340	18340	18340	18340	20
620	20241220	091600	28596350	18360	18380	18380	18360	40
621	20241220	091500	27861550	18380	18380	18380	18380	1
622	20241220	091400	27843170	18480	18480	18480	18480	50
623	20241220	091300	26919170	18480	18480	18480	18480	0
624	20241220	091200	26919170	18480	18490	18490	18480	4
625	20241220	091100	26845220	18490	18480	18490	18480	100
626	20241220	091000	24996420	18490	18480	18490	18480	5
627	20241220	090900	24903980	18440	18300	18440	18200	160
628	20241220	090800	21983120	18300	18300	18300	18300	0
629	20241220	090700	21983120	18300	18310	18310	18300	68
630	20241220	090600	20738620	18490	18310	18490	18300	58
631	20241220	090500	19676600	18330	18390	18390	18330	1045
632	20241220	090400	460410	18390	18420	18420	18390	23
633	20241220	090300	36840	18420	18420	18420	18420	0
634	20241220	090200	36840	18420	18420	18420	18420	0
635	20241220	090100	36840	18420	18420	18420	18420	0
636	20241220	090000	36840	18420	18420	18420	18420	2