KissMeData/005500/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	184500	433558180	18980	18980	18980	18980	601
3	20241224	184400	433558180	18980	18980	18980	18980	0
4	20241224	184300	433558180	18980	18980	18980	18980	0
5	20241224	184200	433558180	18980	18980	18980	18980	0
6	20241224	184100	433558180	18980	18980	18980	18980	0
7	20241224	184000	433558180	18980	18980	18980	18980	0
8	20241224	183900	433558180	18980	18980	18980	18980	0
9	20241224	183800	433558180	18980	18980	18980	18980	0
10	20241224	183700	433558180	18980	18980	18980	18980	0
11	20241224	183600	433558180	18980	18980	18980	18980	0
12	20241224	183500	433558180	18980	18980	18980	18980	0
13	20241224	183400	433558180	18980	18980	18980	18980	0
14	20241224	183300	433558180	18980	18980	18980	18980	0
15	20241224	183200	433558180	18980	18980	18980	18980	0
16	20241224	183100	433558180	18980	18980	18980	18980	0
17	20241224	183000	433558180	18980	18980	18980	18980	0
18	20241224	182900	433558180	18980	18980	18980	18980	0
19	20241224	182800	433558180	18980	18980	18980	18980	0
20	20241224	182700	433558180	18980	18980	18980	18980	0
21	20241224	182600	433558180	18980	18980	18980	18980	0
22	20241224	182500	433558180	18980	18980	18980	18980	0
23	20241224	182400	433558180	18980	18980	18980	18980	0
24	20241224	182300	433558180	18980	18980	18980	18980	0
25	20241224	182200	433558180	18980	18980	18980	18980	0
26	20241224	182100	433558180	18980	18980	18980	18980	0
27	20241224	182000	433558180	18980	18980	18980	18980	0
28	20241224	181900	433558180	18980	18980	18980	18980	0
29	20241224	181800	433558180	18980	18980	18980	18980	0
30	20241224	181700	433558180	18980	18980	18980	18980	0
31	20241224	181600	433558180	18980	18980	18980	18980	0
32	20241224	181500	433558180	18980	18980	18980	18980	601
33	20241224	181400	433558180	18980	18980	18980	18980	0
34	20241224	181300	433558180	18980	18980	18980	18980	0
35	20241224	181200	433558180	18980	18980	18980	18980	0
36	20241224	181100	433558180	18980	18980	18980	18980	0
37	20241224	181000	433558180	18980	18980	18980	18980	0
38	20241224	180900	433558180	18980	18980	18980	18980	0
39	20241224	180800	433558180	18980	18980	18980	18980	0
40	20241224	180700	433558180	18980	18980	18980	18980	0
41	20241224	180600	433558180	18980	18980	18980	18980	0
42	20241224	180500	433558180	18980	18980	18980	18980	0
43	20241224	180400	433558180	18980	18980	18980	18980	0
44	20241224	180300	433558180	18980	18980	18980	18980	0
45	20241224	180200	433558180	18980	18980	18980	18980	0
46	20241224	180100	433558180	18980	18980	18980	18980	0
47	20241224	180000	433558180	18980	18980	18980	18980	0
48	20241224	175900	433558180	18980	18980	18980	18980	0
49	20241224	175800	433558180	18980	18980	18980	18980	0
50	20241224	175700	433558180	18980	18980	18980	18980	0
51	20241224	175600	433558180	18980	18980	18980	18980	0
52	20241224	175500	433558180	18980	18980	18980	18980	0
53	20241224	175400	433558180	18980	18980	18980	18980	0
54	20241224	175300	433558180	18980	18980	18980	18980	0
55	20241224	175200	433558180	18980	18980	18980	18980	0
56	20241224	175100	433558180	18980	18980	18980	18980	0
57	20241224	175000	433558180	18980	18980	18980	18980	0
58	20241224	174900	433558180	18980	18980	18980	18980	0
59	20241224	174800	433558180	18980	18980	18980	18980	0
60	20241224	174700	433558180	18980	18980	18980	18980	0
61	20241224	174600	433558180	18980	18980	18980	18980	0
62	20241224	174500	433558180	18980	18980	18980	18980	601
63	20241224	174400	433558180	18980	18980	18980	18980	0
64	20241224	174300	433558180	18980	18980	18980	18980	0
65	20241224	174200	433558180	18980	18980	18980	18980	0
66	20241224	174100	433558180	18980	18980	18980	18980	0
67	20241224	174000	433558180	18980	18980	18980	18980	0
68	20241224	173900	433558180	18980	18980	18980	18980	0
69	20241224	173800	433558180	18980	18980	18980	18980	0
70	20241224	173700	433558180	18980	18980	18980	18980	0
71	20241224	173600	433558180	18980	18980	18980	18980	0
72	20241224	173500	433558180	18980	18980	18980	18980	0
73	20241224	173400	433558180	18980	18980	18980	18980	0
74	20241224	173300	433558180	18980	18980	18980	18980	0
75	20241224	173200	433558180	18980	18980	18980	18980	0
76	20241224	173100	433558180	18980	18980	18980	18980	0
77	20241224	173000	433558180	18980	18980	18980	18980	0
78	20241224	172900	433558180	18980	18980	18980	18980	0
79	20241224	172800	433558180	18980	18980	18980	18980	0
80	20241224	172700	433558180	18980	18980	18980	18980	0
81	20241224	172600	433558180	18980	18980	18980	18980	0
82	20241224	172500	433558180	18980	18980	18980	18980	0
83	20241224	172400	433558180	18980	18980	18980	18980	0
84	20241224	172300	433558180	18980	18980	18980	18980	0
85	20241224	172200	433558180	18980	18980	18980	18980	0
86	20241224	172100	433558180	18980	18980	18980	18980	0
87	20241224	172000	433558180	18980	18980	18980	18980	0
88	20241224	171900	433558180	18980	18980	18980	18980	0
89	20241224	171800	433558180	18980	18980	18980	18980	0
90	20241224	171700	433558180	18980	18980	18980	18980	0
91	20241224	171600	433558180	18980	18980	18980	18980	0
92	20241224	171500	433558180	18980	18980	18980	18980	601
93	20241224	171400	433558180	18980	18980	18980	18980	0
94	20241224	171300	433558180	18980	18980	18980	18980	0
95	20241224	171200	433558180	18980	18980	18980	18980	0
96	20241224	171100	433558180	18980	18980	18980	18980	0
97	20241224	171000	433558180	18980	18980	18980	18980	0
98	20241224	170900	433558180	18980	18980	18980	18980	0
99	20241224	170800	433558180	18980	18980	18980	18980	0
100	20241224	170700	433558180	18980	18980	18980	18980	0
101	20241224	170600	433558180	18980	18980	18980	18980	0
102	20241224	170500	433558180	18980	18980	18980	18980	0
103	20241224	170400	433558180	18980	18980	18980	18980	0
104	20241224	170300	433558180	18980	18980	18980	18980	0
105	20241224	170200	433558180	18980	18980	18980	18980	0
106	20241224	170100	433558180	18980	18980	18980	18980	0
107	20241224	170000	433558180	18980	18980	18980	18980	0
108	20241224	165900	433558180	18980	18980	18980	18980	0
109	20241224	165800	433558180	18980	18980	18980	18980	0
110	20241224	165700	433558180	18980	18980	18980	18980	0
111	20241224	165600	433558180	18980	18980	18980	18980	0
112	20241224	165500	433558180	18980	18980	18980	18980	0
113	20241224	165400	433558180	18980	18980	18980	18980	0
114	20241224	165300	433558180	18980	18980	18980	18980	0
115	20241224	165200	433558180	18980	18980	18980	18980	0
116	20241224	165100	433558180	18980	18980	18980	18980	0
117	20241224	165000	433558180	18980	18980	18980	18980	0
118	20241224	164900	433558180	18980	18980	18980	18980	0
119	20241224	164800	433558180	18980	18980	18980	18980	0
120	20241224	164700	433558180	18980	18980	18980	18980	0
121	20241224	164600	433558180	18980	18980	18980	18980	0
122	20241224	164500	433558180	18980	18980	18980	18980	601
123	20241224	164400	433558180	18980	18980	18980	18980	0
124	20241224	164300	433558180	18980	18980	18980	18980	0
125	20241224	164200	433558180	18980	18980	18980	18980	0
126	20241224	164100	433558180	18980	18980	18980	18980	0
127	20241224	164000	433558180	18980	18980	18980	18980	0
128	20241224	163900	433558180	18980	18980	18980	18980	0
129	20241224	163800	433558180	18980	18980	18980	18980	0
130	20241224	163700	433558180	18980	18980	18980	18980	0
131	20241224	163600	433558180	18980	18980	18980	18980	0
132	20241224	163500	433558180	18980	18980	18980	18980	0
133	20241224	163400	433558180	18980	18980	18980	18980	0
134	20241224	163300	433558180	18980	18980	18980	18980	0
135	20241224	163200	433558180	18980	18980	18980	18980	0
136	20241224	163100	433558180	18980	18980	18980	18980	0
137	20241224	163000	433558180	18980	18980	18980	18980	0
138	20241224	162900	433558180	18980	18980	18980	18980	0
139	20241224	162800	433558180	18980	18980	18980	18980	0
140	20241224	162700	433558180	18980	18980	18980	18980	0
141	20241224	162600	433558180	18980	18980	18980	18980	0
142	20241224	162500	433558180	18980	18980	18980	18980	0
143	20241224	162400	433558180	18980	18980	18980	18980	0
144	20241224	162300	433558180	18980	18980	18980	18980	0
145	20241224	162200	433558180	18980	18980	18980	18980	0
146	20241224	162100	433558180	18980	18980	18980	18980	0
147	20241224	162000	433558180	18980	18980	18980	18980	0
148	20241224	161900	433558180	18980	18980	18980	18980	0
149	20241224	161800	433558180	18980	18980	18980	18980	0
150	20241224	161700	433558180	18980	18980	18980	18980	0
151	20241224	161600	433558180	18980	18980	18980	18980	0
152	20241224	161500	433558180	18980	18980	18980	18980	601
153	20241224	161400	433558180	18980	18980	18980	18980	0
154	20241224	161300	433558180	18980	18980	18980	18980	0
155	20241224	161200	433558180	18980	18980	18980	18980	0
156	20241224	161100	433558180	18980	18980	18980	18980	0
157	20241224	161000	433558180	18980	18980	18980	18980	0
158	20241224	160900	433558180	18980	18980	18980	18980	0
159	20241224	160800	433558180	18980	18980	18980	18980	0
160	20241224	160700	433558180	18980	18980	18980	18980	0
161	20241224	160600	433558180	18980	18980	18980	18980	0
162	20241224	160500	433558180	18980	18980	18980	18980	0
163	20241224	160400	433558180	18980	18980	18980	18980	0
164	20241224	160300	433558180	18980	18980	18980	18980	0
165	20241224	160200	433558180	18980	18980	18980	18980	0
166	20241224	160100	433558180	18980	18980	18980	18980	0
167	20241224	160000	433558180	18980	18980	18980	18980	0
168	20241224	155900	433558180	18980	18980	18980	18980	0
169	20241224	155800	433558180	18980	18980	18980	18980	0
170	20241224	155700	433558180	18980	18980	18980	18980	0
171	20241224	155600	433558180	18980	18980	18980	18980	0
172	20241224	155500	433558180	18980	18980	18980	18980	0
173	20241224	155400	433558180	18980	18980	18980	18980	0
174	20241224	155300	433558180	18980	18980	18980	18980	0
175	20241224	155200	433558180	18980	18980	18980	18980	0
176	20241224	155100	433558180	18980	18980	18980	18980	0
177	20241224	155000	433558180	18980	18980	18980	18980	0
178	20241224	154900	433558180	18980	18980	18980	18980	0
179	20241224	154800	433558180	18980	18980	18980	18980	0
180	20241224	154700	433558180	18980	18980	18980	18980	0
181	20241224	154600	433558180	18980	18980	18980	18980	0
182	20241224	154500	433558180	18980	18980	18980	18980	601
183	20241224	154400	433558180	18980	18980	18980	18980	0
184	20241224	154300	433558180	18980	18980	18980	18980	0
185	20241224	154200	433558180	18980	18980	18980	18980	0
186	20241224	154100	433558180	18980	18980	18980	18980	0
187	20241224	154000	433558180	18980	18980	18980	18980	0
188	20241224	153900	433558180	18980	18980	18980	18980	0
189	20241224	153800	433558180	18980	18980	18980	18980	0
190	20241224	153700	433558180	18980	18980	18980	18980	0
191	20241224	153600	433558180	18980	18980	18980	18980	0
192	20241224	153500	433558180	18980	18980	18980	18980	0
193	20241224	153400	433558180	18980	18980	18980	18980	0
194	20241224	153300	433558180	18980	18980	18980	18980	0
195	20241224	153200	433558180	18980	18980	18980	18980	0
196	20241224	153100	433558180	18980	18980	18980	18980	0
197	20241224	153000	433558180	18980	18980	18980	18980	601
198	20241224	152900	422151200	18950	18950	18950	18950	0
199	20241224	152800	422151200	18950	18950	18950	18950	0
200	20241224	152700	422151200	18950	18950	18950	18950	0
201	20241224	152600	422151200	18950	18950	18950	18950	0
202	20241224	152500	422151200	18950	18950	18950	18950	0
203	20241224	152400	422151200	18950	18950	18950	18950	0
204	20241224	152300	422151200	18950	18950	18950	18950	0
205	20241224	152200	422151200	18950	18950	18950	18950	0
206	20241224	152100	422151200	18950	18950	18950	18950	0
207	20241224	152000	422151200	18950	18950	18950	18950	0
208	20241224	151900	422151200	18950	18790	18950	18790	602
209	20241224	151800	410761710	18790	18800	18800	18790	26
210	20241224	151700	410273150	18920	18920	18920	18920	0
211	20241224	151600	410273150	18920	18920	18920	18920	2
212	20241224	151500	410235310	18800	18800	18800	18800	8
213	20241224	151400	410084910	18920	18920	18920	18920	1
214	20241224	151300	410065990	18930	18930	18930	18930	0
215	20241224	151200	410065990	18930	18930	18930	18930	0
216	20241224	151100	410065990	18930	18930	18930	18930	1
217	20241224	151000	410047060	18830	18830	18830	18830	1
218	20241224	150900	410028230	18950	18950	18950	18950	0
219	20241224	150800	410028230	18950	18950	18950	18950	1
220	20241224	150700	410009280	18950	18950	18950	18950	0
221	20241224	150600	410009280	18950	18870	18960	18870	1404
222	20241224	150500	383457620	18870	18870	18870	18870	0
223	20241224	150400	383457620	18870	18870	18870	18870	0
224	20241224	150300	383457620	18870	18790	18870	18790	94
225	20241224	150200	381690560	18790	18790	18790	18790	0
226	20241224	150100	381690560	18790	18790	18790	18790	2
227	20241224	150000	381652980	18870	18870	18870	18870	1
228	20241224	145900	381634110	18870	18870	18870	18870	0
229	20241224	145800	381634110	18870	18870	18870	18870	1
230	20241224	145700	381615240	18880	18880	18880	18880	0
231	20241224	145600	381615240	18880	18880	18880	18880	0
232	20241224	145500	381615240	18880	18880	18880	18880	1
233	20241224	145400	381596360	18880	18880	18880	18880	0
234	20241224	145300	381596360	18880	18880	18880	18880	1
235	20241224	145200	381577480	18830	18830	18830	18830	0
236	20241224	145100	381577480	18830	18830	18830	18830	0
237	20241224	145000	381577480	18830	18830	18830	18830	0
238	20241224	144900	381577480	18830	18830	18830	18830	0
239	20241224	144800	381577480	18830	18880	18880	18830	44
240	20241224	144700	380748310	18820	18820	18820	18820	30
241	20241224	144600	380183710	18790	18790	18790	18790	0
242	20241224	144500	380183710	18790	18790	18790	18790	0
243	20241224	144400	380183710	18790	18790	18790	18790	0
244	20241224	144300	380183710	18790	18790	18790	18790	0
245	20241224	144200	380183710	18790	18790	18790	18790	0
246	20241224	144100	380183710	18790	18880	18880	18790	502
247	20241224	144000	370744880	18840	18840	18840	18840	0
248	20241224	143900	370744880	18840	18840	18840	18840	0
249	20241224	143800	370744880	18840	18840	18840	18840	0
250	20241224	143700	370744880	18840	18840	18840	18840	0
251	20241224	143600	370744880	18840	18840	18840	18840	0
252	20241224	143500	370744880	18840	18840	18840	18840	0
253	20241224	143400	370744880	18840	18840	18840	18840	0
254	20241224	143300	370744880	18840	18840	18840	18840	0
255	20241224	143200	370744880	18840	18850	18850	18840	10
256	20241224	143100	370556460	18830	18830	18830	18830	0
257	20241224	143000	370556460	18830	18830	18830	18830	0
258	20241224	142900	370556460	18830	18880	18880	18830	80
259	20241224	142800	369049850	18930	18930	18930	18930	20
260	20241224	142700	368671250	18930	18930	18930	18930	1
261	20241224	142600	368652320	18930	18930	18930	18930	0
262	20241224	142500	368652320	18930	18930	18930	18930	0
263	20241224	142400	368652320	18930	18930	18930	18930	0
264	20241224	142300	368652320	18930	18930	18930	18930	0
265	20241224	142200	368652320	18930	18930	18930	18930	0
266	20241224	142100	368652320	18930	18930	18930	18930	0
267	20241224	142000	368652320	18930	18930	18930	18930	5
268	20241224	141900	368557670	18990	18990	18990	18990	0
269	20241224	141800	368557670	18990	18980	18990	18980	10
270	20241224	141700	368367860	18990	18990	18990	18990	0
271	20241224	141600	368367860	18990	18980	18990	18980	14
272	20241224	141500	368102130	18980	18980	18980	18980	0
273	20241224	141400	368102130	18980	18980	18980	18980	0
274	20241224	141300	368102130	18980	18980	18980	18980	0
275	20241224	141200	368102130	18980	18980	18980	18980	0
276	20241224	141100	368102130	18980	18980	18980	18980	8
277	20241224	141000	367950290	19000	19000	19000	19000	0
278	20241224	140900	367950290	19000	19000	19000	19000	0
279	20241224	140800	367950290	19000	19000	19000	19000	50
280	20241224	140700	367000290	19000	18920	19000	18920	1002
281	20241224	140600	347979090	18920	18930	18930	18920	12
282	20241224	140500	347752040	18940	18930	18940	18930	36
283	20241224	140400	347070510	18930	18870	18930	18850	2177
284	20241224	140300	305961300	18870	18860	18870	18860	413
285	20241224	140200	298172070	18860	18850	18860	18850	17
286	20241224	140100	297851610	18840	18840	18840	18840	0
287	20241224	140000	297851610	18840	18840	18840	18840	1
288	20241224	135900	297832770	18850	18850	18850	18850	4
289	20241224	135800	297757370	18850	18850	18850	18850	0
290	20241224	135700	297757370	18850	18850	18850	18850	0
291	20241224	135600	297757370	18850	18850	18850	18850	100
292	20241224	135500	295872370	18860	18860	18860	18860	4
293	20241224	135400	295796930	18860	18860	18860	18860	0
294	20241224	135300	295796930	18860	18860	18860	18860	0
295	20241224	135200	295796930	18860	18860	18860	18860	2
296	20241224	135100	295759210	18860	18860	18860	18860	0
297	20241224	135000	295759210	18860	18860	18860	18860	0
298	20241224	134900	295759210	18860	18850	18860	18850	7
299	20241224	134800	295627250	18850	18850	18850	18850	10
300	20241224	134700	295438750	18860	18860	18860	18860	1
301	20241224	134600	295419890	18860	18860	18860	18860	0
302	20241224	134500	295419890	18860	18860	18860	18860	0
303	20241224	134400	295419890	18860	18860	18860	18860	1
304	20241224	134300	295401030	18860	18860	18860	18860	9
305	20241224	134200	295231290	18870	18870	18870	18870	1
306	20241224	134100	295212420	18860	18860	18860	18860	0
307	20241224	134000	295212420	18860	18860	18860	18860	0
308	20241224	133900	295212420	18860	18860	18860	18860	10
309	20241224	133800	295023820	18860	18860	18860	18860	0
310	20241224	133700	295023820	18860	18860	18860	18860	27
311	20241224	133600	294514600	18870	18870	18870	18870	36
312	20241224	133500	293835280	18860	18860	18860	18860	1
313	20241224	133400	293816420	18870	18870	18870	18870	1
314	20241224	133300	293797550	18860	18860	18860	18860	0
315	20241224	133200	293797550	18860	18860	18860	18860	1
316	20241224	133100	293778690	18870	18870	18870	18870	1
317	20241224	133000	293759820	18870	18870	18870	18870	1
318	20241224	132900	293740950	18840	18840	18840	18840	0
319	20241224	132800	293740950	18840	18840	18840	18840	0
320	20241224	132700	293740950	18840	18840	18840	18840	0
321	20241224	132600	293740950	18840	18840	18840	18840	0
322	20241224	132500	293740950	18840	18840	18840	18840	6
323	20241224	132400	293627910	18870	18860	18870	18860	2
324	20241224	132300	293590180	18870	18870	18870	18870	1
325	20241224	132200	293571310	18870	18870	18870	18870	0
326	20241224	132100	293571310	18870	18870	18870	18870	1
327	20241224	132000	293552440	18870	18870	18870	18870	0
328	20241224	131900	293552440	18870	18860	18870	18860	2
329	20241224	131800	293514710	18860	18860	18860	18860	1
330	20241224	131700	293495850	18870	18860	18870	18860	51
331	20241224	131600	292533980	18870	18870	18870	18870	0
332	20241224	131500	292533980	18870	18870	18870	18870	0
333	20241224	131400	292533980	18870	18870	18870	18870	0
334	20241224	131300	292533980	18870	18870	18870	18870	5
335	20241224	131200	292439630	18860	18860	18860	18860	13
336	20241224	131100	292194450	18860	18860	18860	18860	1
337	20241224	131000	292175590	18870	18870	18870	18870	1
338	20241224	130900	292156720	18870	18870	18870	18870	0
339	20241224	130800	292156720	18870	18870	18870	18870	48
340	20241224	130700	291250960	18870	18870	18870	18870	13
341	20241224	130600	291005650	18870	18870	18870	18870	0
342	20241224	130500	291005650	18870	18850	18870	18850	393
343	20241224	130400	283593670	18850	18850	18850	18850	0
344	20241224	130300	283593670	18850	18850	18850	18850	0
345	20241224	130200	283593670	18850	18850	18850	18850	0
346	20241224	130100	283593670	18850	18850	18850	18850	2
347	20241224	130000	283555970	18860	18860	18860	18860	11
348	20241224	125900	283348510	18860	18860	18860	18860	0
349	20241224	125800	283348510	18860	18820	18860	18820	195
350	20241224	125700	279678570	18820	18820	18820	18820	1
351	20241224	125600	279659750	18820	18820	18820	18820	0
352	20241224	125500	279659750	18820	18820	18820	18820	0
353	20241224	125400	279659750	18820	18840	18860	18820	251
354	20241224	125300	274928290	18840	18840	18840	18840	0
355	20241224	125200	274928290	18840	18840	18840	18840	0
356	20241224	125100	274928290	18840	18840	18840	18840	0
357	20241224	125000	274928290	18840	18840	18840	18840	0
358	20241224	124900	274928290	18840	18840	18840	18840	0
359	20241224	124800	274928290	18840	18840	18840	18840	0
360	20241224	124700	274928290	18840	18840	18840	18840	0
361	20241224	124600	274928290	18840	18840	18840	18840	0
362	20241224	124500	274928290	18840	18840	18840	18840	0
363	20241224	124400	274928290	18840	18840	18840	18840	1
364	20241224	124300	274909450	18840	18840	18840	18840	0
365	20241224	124200	274909450	18840	18840	18840	18840	0
366	20241224	124100	274909450	18840	18840	18840	18840	0
367	20241224	124000	274909450	18840	18840	18840	18840	1
368	20241224	123900	274890610	18840	18840	18840	18840	0
369	20241224	123800	274890610	18840	18840	18840	18840	0
370	20241224	123700	274890610	18840	18840	18840	18840	0
371	20241224	123600	274890610	18840	18800	18840	18800	2
372	20241224	123500	274852970	18800	18800	18800	18800	60
373	20241224	123400	273724970	18800	18800	18800	18800	0
374	20241224	123300	273724970	18800	18800	18800	18800	3
375	20241224	123200	273668570	18840	18840	18840	18840	0
376	20241224	123100	273668570	18840	18840	18840	18840	0
377	20241224	123000	273668570	18840	18840	18840	18840	0
378	20241224	122900	273668570	18840	18830	18840	18830	119
379	20241224	122800	271427790	18830	18830	18830	18830	0
380	20241224	122700	271427790	18830	18830	18830	18830	0
381	20241224	122600	271427790	18830	18830	18830	18830	0
382	20241224	122500	271427790	18830	18830	18830	18830	0
383	20241224	122400	271427790	18830	18830	18830	18830	0
384	20241224	122300	271427790	18830	18830	18830	18830	1
385	20241224	122200	271408960	18830	18830	18830	18830	6
386	20241224	122100	271295980	18750	18750	18750	18750	2
387	20241224	122000	271258480	18840	18840	18840	18840	0
388	20241224	121900	271258480	18840	18840	18840	18840	1
389	20241224	121800	271239640	18710	18830	18830	18710	450
390	20241224	121700	262812010	18840	18840	18840	18840	0
391	20241224	121600	262812010	18840	18840	18840	18840	1
392	20241224	121500	262793170	18830	18840	18840	18830	3
393	20241224	121400	262736670	18840	18840	18840	18840	0
394	20241224	121300	262736670	18840	18840	18840	18840	0
395	20241224	121200	262736670	18840	18840	18840	18840	1
396	20241224	121100	262717830	18840	18840	18840	18840	0
397	20241224	121000	262717830	18840	18840	18840	18840	1
398	20241224	120900	262698990	18830	18830	18830	18830	0
399	20241224	120800	262698990	18830	18830	18830	18830	1
400	20241224	120700	262680160	18840	18840	18840	18840	0
401	20241224	120600	262680160	18840	18840	18840	18840	1
402	20241224	120500	262661320	18780	18780	18780	18780	0
403	20241224	120400	262661320	18780	18780	18780	18780	0
404	20241224	120300	262661320	18780	18780	18780	18780	0
405	20241224	120200	262661320	18780	18780	18780	18780	0
406	20241224	120100	262661320	18780	18780	18780	18780	0
407	20241224	120000	262661320	18780	18780	18780	18780	17
408	20241224	115900	262342060	18840	18840	18840	18840	0
409	20241224	115800	262342060	18840	18840	18840	18840	0
410	20241224	115700	262342060	18840	18840	18840	18840	0
411	20241224	115600	262342060	18840	18840	18840	18840	0
412	20241224	115500	262342060	18840	18840	18840	18840	4
413	20241224	115400	262266700	18850	18850	18850	18850	1
414	20241224	115300	262247850	18850	18850	18850	18850	0
415	20241224	115200	262247850	18850	18850	18850	18850	0
416	20241224	115100	262247850	18850	18850	18850	18850	0
417	20241224	115000	262247850	18850	18850	18850	18850	0
418	20241224	114900	262247850	18850	18850	18850	18850	1
419	20241224	114800	262229000	18850	18850	18850	18840	5
420	20241224	114700	262134780	18840	18840	18840	18840	89
421	20241224	114600	260458020	18840	18840	18840	18840	0
422	20241224	114500	260458020	18840	18830	18840	18830	20
423	20241224	114400	260081410	18830	18830	18830	18830	1
424	20241224	114300	260062580	18800	18800	18800	18800	0
425	20241224	114200	260062580	18800	18830	18840	18800	86
426	20241224	114100	258443340	18830	18830	18830	18830	0
427	20241224	114000	258443340	18830	18820	18830	18820	82
428	20241224	113900	256900090	18790	18790	18790	18790	0
429	20241224	113800	256900090	18790	18790	18790	18790	93
430	20241224	113700	255152620	18810	18810	18810	18810	0
431	20241224	113600	255152620	18810	18810	18810	18780	438
432	20241224	113500	246914770	18810	18790	18810	18790	2818
433	20241224	113400	193936680	18780	18780	18780	18780	51
434	20241224	113300	192978900	18770	18770	18770	18770	0
435	20241224	113200	192978900	18770	18770	18770	18770	0
436	20241224	113100	192978900	18770	18770	18770	18770	0
437	20241224	113000	192978900	18770	18770	18770	18770	2
438	20241224	112900	192941360	18780	18780	18780	18780	0
439	20241224	112800	192941360	18780	18780	18780	18780	0
440	20241224	112700	192941360	18780	18780	18780	18780	0
441	20241224	112600	192941360	18780	18780	18780	18780	0
442	20241224	112500	192941360	18780	18790	18790	18780	4
443	20241224	112400	192866210	18790	18790	18790	18790	0
444	20241224	112300	192866210	18790	18790	18790	18790	66
445	20241224	112200	191626070	18790	18790	18790	18790	1
446	20241224	112100	191607280	18790	18790	18790	18790	0
447	20241224	112000	191607280	18790	18790	18790	18790	1
448	20241224	111900	191588490	18790	18790	18790	18790	1
449	20241224	111800	191569700	18780	18780	18780	18780	1
450	20241224	111700	191550920	18790	18790	18790	18790	0
451	20241224	111600	191550920	18790	18790	18790	18790	0
452	20241224	111500	191550920	18790	18790	18790	18790	6
453	20241224	111400	191438180	18800	18800	18800	18800	1
454	20241224	111300	191419380	18800	18800	18800	18800	0
455	20241224	111200	191419380	18800	18800	18800	18800	0
456	20241224	111100	191419380	18800	18800	18800	18800	0
457	20241224	111000	191419380	18800	18800	18800	18800	0
458	20241224	110900	191419380	18800	18800	18800	18800	0
459	20241224	110800	191419380	18800	18800	18800	18800	1
460	20241224	110700	191400580	18800	18800	18800	18800	0
461	20241224	110600	191400580	18800	18800	18800	18800	84
462	20241224	110500	189821380	18800	18800	18800	18800	1
463	20241224	110400	189802580	18790	18790	18790	18790	21
464	20241224	110300	189407990	18790	18790	18790	18790	0
465	20241224	110200	189407990	18790	18790	18790	18790	49
466	20241224	110100	188487280	18790	18790	18790	18790	1
467	20241224	110000	188468490	18800	18800	18800	18800	0
468	20241224	105900	188468490	18800	18800	18800	18800	0
469	20241224	105800	188468490	18800	18790	18800	18790	2
470	20241224	105700	188430900	18800	18800	18800	18800	0
471	20241224	105600	188430900	18800	18800	18800	18800	1
472	20241224	105500	188412100	18800	18800	18800	18800	0
473	20241224	105400	188412100	18800	18800	18800	18800	0
474	20241224	105300	188412100	18800	18800	18800	18790	22
475	20241224	105200	187998700	18790	18790	18790	18790	0
476	20241224	105100	187998700	18790	18790	18790	18790	0
477	20241224	105000	187998700	18790	18790	18790	18790	99
478	20241224	104900	186138490	18790	18790	18790	18790	0
479	20241224	104800	186138490	18790	18720	18790	18720	56
480	20241224	104700	185086810	18800	18780	18800	18780	411
481	20241224	104600	177364490	18780	18780	18780	18780	0
482	20241224	104500	177364490	18780	18780	18780	18780	1
483	20241224	104400	177345710	18730	18730	18730	18730	0
484	20241224	104300	177345710	18730	18740	18740	18730	58
485	20241224	104200	176259220	18790	18790	18790	18790	0
486	20241224	104100	176259220	18790	18780	18790	18780	35
487	20241224	104000	175601900	18790	18790	18790	18790	0
488	20241224	103900	175601900	18790	18790	18790	18790	0
489	20241224	103800	175601900	18790	18790	18790	18790	0
490	20241224	103700	175601900	18790	18790	18790	18790	0
491	20241224	103600	175601900	18790	18780	18790	18780	10
492	20241224	103500	175414090	18780	18760	18780	18760	199
493	20241224	103400	171678790	18760	18760	18760	18760	1
494	20241224	103300	171660030	18760	18760	18760	18760	0
495	20241224	103200	171660030	18760	18760	18760	18760	0
496	20241224	103100	171660030	18760	18730	18760	18730	362
497	20241224	103000	164875970	18730	18730	18730	18730	0
498	20241224	102900	164875970	18730	18730	18730	18730	0
499	20241224	102800	164875970	18730	18730	18730	18730	0
500	20241224	102700	164875970	18730	18730	18730	18730	0
501	20241224	102600	164875970	18730	18730	18730	18730	0
502	20241224	102500	164875970	18730	18730	18730	18730	0
503	20241224	102400	164875970	18730	18730	18730	18730	0
504	20241224	102300	164875970	18730	18730	18730	18730	0
505	20241224	102200	164875970	18730	18730	18730	18730	0
506	20241224	102100	164875970	18730	18730	18730	18730	0
507	20241224	102000	164875970	18730	18730	18730	18730	0
508	20241224	101900	164875970	18730	18710	18730	18710	726
509	20241224	101800	151288510	18710	18710	18710	18710	2
510	20241224	101700	151251090	18730	18730	18730	18730	0
511	20241224	101600	151251090	18730	18730	18730	18730	1
512	20241224	101500	151232360	18710	18710	18710	18710	2
513	20241224	101400	151194940	18710	18740	18740	18700	3
514	20241224	101300	151138790	18740	18740	18740	18740	0
515	20241224	101200	151138790	18740	18740	18740	18740	0
516	20241224	101100	151138790	18740	18740	18740	18740	0
517	20241224	101000	151138790	18740	18740	18740	18740	0
518	20241224	100900	151138790	18740	18740	18740	18740	1
519	20241224	100800	151120050	18740	18740	18740	18740	10
520	20241224	100700	150932650	18730	18730	18730	18730	4
521	20241224	100600	150857730	18740	18740	18740	18740	0
522	20241224	100500	150857730	18740	18740	18740	18740	0
523	20241224	100400	150857730	18740	18740	18740	18740	10
524	20241224	100300	150670330	18740	18730	18740	18730	141
525	20241224	100200	148029170	18730	18730	18730	18730	1
526	20241224	100100	148010440	18700	18700	18700	18700	95
527	20241224	100000	146233940	18700	18720	18720	18700	33
528	20241224	095900	145616780	18700	18700	18700	18700	4
529	20241224	095800	145541980	18700	18720	18720	18700	10
530	20241224	095700	145354820	18710	18700	18710	18700	16
531	20241224	095600	145055480	18700	18700	18700	18700	40
532	20241224	095500	144307480	18690	18690	18690	18690	0
533	20241224	095400	144307480	18690	18690	18690	18690	0
534	20241224	095300	144307480	18690	18700	18700	18690	310
535	20241224	095200	138510580	18710	18710	18710	18710	20
536	20241224	095100	138136380	18710	18710	18710	18710	57
537	20241224	095000	137069910	18710	18710	18710	18710	0
538	20241224	094900	137069910	18710	18710	18720	18710	151
539	20241224	094800	134244320	18690	18690	18690	18690	0
540	20241224	094700	134244320	18690	18690	18690	18690	0
541	20241224	094600	134244320	18690	18690	18690	18690	292
542	20241224	094500	128786840	18690	18720	18720	18690	222
543	20241224	094400	124633580	18710	18710	18710	18710	0
544	20241224	094300	124633580	18710	18690	18710	18670	1382
545	20241224	094200	98791130	18690	18690	18690	18690	0
546	20241224	094100	98791130	18690	18690	18690	18690	2
547	20241224	094000	98753750	18690	18690	18690	18690	1
548	20241224	093900	98735060	18690	18690	18690	18690	0
549	20241224	093800	98735060	18690	18690	18690	18690	6
550	20241224	093700	98622920	18690	18690	18690	18690	8
551	20241224	093600	98473400	18700	18700	18700	18700	3
552	20241224	093500	98417300	18690	18690	18690	18690	69
553	20241224	093400	97127690	18690	18690	18690	18690	8
554	20241224	093300	96978170	18690	18690	18690	18690	11
555	20241224	093200	96772580	18680	18680	18680	18680	10
556	20241224	093100	96585780	18690	18680	18690	18680	38
557	20241224	093000	95875710	18670	18670	18670	18670	34
558	20241224	092900	95240930	18660	18660	18660	18660	2
559	20241224	092800	95203610	18660	18650	18660	18650	172
560	20241224	092700	91994130	18640	18640	18650	18640	58
561	20241224	092600	90912750	18640	18640	18640	18640	0
562	20241224	092500	90912750	18640	18640	18650	18640	153
563	20241224	092400	88059440	18550	18620	18650	18550	3882
564	20241224	092300	15709220	18610	18600	18610	18600	32
565	20241224	092200	15113720	18600	18600	18600	18600	0
566	20241224	092100	15113720	18600	18600	18600	18600	0
567	20241224	092000	15113720	18600	18580	18600	18580	10
568	20241224	091900	14927750	18570	18560	18570	18560	14
569	20241224	091800	14667780	18550	18550	18550	18550	14
570	20241224	091700	14408080	18500	18500	18500	18500	0
571	20241224	091600	14408080	18500	18500	18500	18500	0
572	20241224	091500	14408080	18500	18510	18510	18500	110
573	20241224	091400	12372620	18500	18500	18500	18500	11
574	20241224	091300	12169120	18550	18550	18550	18550	0
575	20241224	091200	12169120	18550	18550	18550	18550	30
576	20241224	091100	11612620	18530	18530	18530	18530	0
577	20241224	091000	11612620	18530	18530	18530	18530	94
578	20241224	090900	9870800	18550	18550	18550	18550	28
579	20241224	090800	9351400	18550	18530	18550	18530	27
580	20241224	090700	8850610	18530	18530	18530	18530	0
581	20241224	090600	8850610	18530	18530	18530	18530	0
582	20241224	090500	8850610	18530	18530	18530	18530	0
583	20241224	090400	8850610	18530	18490	18530	18490	448
584	20241224	090300	553200	18440	18440	18440	18440	0
585	20241224	090200	553200	18440	18440	18440	18440	0
586	20241224	090100	553200	18440	18440	18440	18440	0
587	20241224	090000	553200	18440	18440	18440	18440	30