KissMeData/005500/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	184500	295005350	18630	18630	18630	18630	3347
3	20241226	184400	295005350	18630	18630	18630	18630	0
4	20241226	184300	295005350	18630	18630	18630	18630	0
5	20241226	184200	295005350	18630	18630	18630	18630	0
6	20241226	184100	295005350	18630	18630	18630	18630	0
7	20241226	184000	295005350	18630	18630	18630	18630	0
8	20241226	183900	295005350	18630	18630	18630	18630	0
9	20241226	183800	295005350	18630	18630	18630	18630	0
10	20241226	183700	295005350	18630	18630	18630	18630	0
11	20241226	183600	295005350	18630	18630	18630	18630	0
12	20241226	183500	295005350	18630	18630	18630	18630	0
13	20241226	183400	295005350	18630	18630	18630	18630	0
14	20241226	183300	295005350	18630	18630	18630	18630	0
15	20241226	183200	295005350	18630	18630	18630	18630	0
16	20241226	183100	295005350	18630	18630	18630	18630	0
17	20241226	183000	295005350	18630	18630	18630	18630	0
18	20241226	182900	295005350	18630	18630	18630	18630	0
19	20241226	182800	295005350	18630	18630	18630	18630	0
20	20241226	182700	295005350	18630	18630	18630	18630	0
21	20241226	182600	295005350	18630	18630	18630	18630	0
22	20241226	182500	295005350	18630	18630	18630	18630	0
23	20241226	182400	295005350	18630	18630	18630	18630	0
24	20241226	182300	295005350	18630	18630	18630	18630	0
25	20241226	182200	295005350	18630	18630	18630	18630	0
26	20241226	182100	295005350	18630	18630	18630	18630	0
27	20241226	182000	295005350	18630	18630	18630	18630	0
28	20241226	181900	295005350	18630	18630	18630	18630	0
29	20241226	181800	295005350	18630	18630	18630	18630	0
30	20241226	181700	295005350	18630	18630	18630	18630	0
31	20241226	181600	295005350	18630	18630	18630	18630	0
32	20241226	181500	295005350	18630	18630	18630	18630	3347
33	20241226	181400	295005350	18630	18630	18630	18630	0
34	20241226	181300	295005350	18630	18630	18630	18630	0
35	20241226	181200	295005350	18630	18630	18630	18630	0
36	20241226	181100	295005350	18630	18630	18630	18630	0
37	20241226	181000	295005350	18630	18630	18630	18630	0
38	20241226	180900	295005350	18630	18630	18630	18630	0
39	20241226	180800	295005350	18630	18630	18630	18630	0
40	20241226	180700	295005350	18630	18630	18630	18630	0
41	20241226	180600	295005350	18630	18630	18630	18630	0
42	20241226	180500	295005350	18630	18630	18630	18630	0
43	20241226	180400	295005350	18630	18630	18630	18630	0
44	20241226	180300	295005350	18630	18630	18630	18630	0
45	20241226	180200	295005350	18630	18630	18630	18630	0
46	20241226	180100	295005350	18630	18630	18630	18630	0
47	20241226	180000	295005350	18630	18630	18630	18630	0
48	20241226	175900	295005350	18630	18630	18630	18630	0
49	20241226	175800	295005350	18630	18630	18630	18630	0
50	20241226	175700	295005350	18630	18630	18630	18630	0
51	20241226	175600	295005350	18630	18630	18630	18630	0
52	20241226	175500	295005350	18630	18630	18630	18630	0
53	20241226	175400	295005350	18630	18630	18630	18630	0
54	20241226	175300	295005350	18630	18630	18630	18630	0
55	20241226	175200	295005350	18630	18630	18630	18630	0
56	20241226	175100	295005350	18630	18630	18630	18630	0
57	20241226	175000	295005350	18630	18630	18630	18630	0
58	20241226	174900	295005350	18630	18630	18630	18630	0
59	20241226	174800	295005350	18630	18630	18630	18630	0
60	20241226	174700	295005350	18630	18630	18630	18630	0
61	20241226	174600	295005350	18630	18630	18630	18630	0
62	20241226	174500	295005350	18630	18630	18630	18630	3347
63	20241226	174400	295005350	18630	18630	18630	18630	0
64	20241226	174300	295005350	18630	18630	18630	18630	0
65	20241226	174200	295005350	18630	18630	18630	18630	0
66	20241226	174100	295005350	18630	18630	18630	18630	0
67	20241226	174000	295005350	18630	18630	18630	18630	0
68	20241226	173900	295005350	18630	18630	18630	18630	0
69	20241226	173800	295005350	18630	18630	18630	18630	0
70	20241226	173700	295005350	18630	18630	18630	18630	0
71	20241226	173600	295005350	18630	18630	18630	18630	0
72	20241226	173500	295005350	18630	18630	18630	18630	0
73	20241226	173400	295005350	18630	18630	18630	18630	0
74	20241226	173300	295005350	18630	18630	18630	18630	0
75	20241226	173200	295005350	18630	18630	18630	18630	0
76	20241226	173100	295005350	18630	18630	18630	18630	0
77	20241226	173000	295005350	18630	18630	18630	18630	0
78	20241226	172900	295005350	18630	18630	18630	18630	0
79	20241226	172800	295005350	18630	18630	18630	18630	0
80	20241226	172700	295005350	18630	18630	18630	18630	0
81	20241226	172600	295005350	18630	18630	18630	18630	0
82	20241226	172500	295005350	18630	18630	18630	18630	0
83	20241226	172400	295005350	18630	18630	18630	18630	0
84	20241226	172300	295005350	18630	18630	18630	18630	0
85	20241226	172200	295005350	18630	18630	18630	18630	0
86	20241226	172100	295005350	18630	18630	18630	18630	0
87	20241226	172000	295005350	18630	18630	18630	18630	0
88	20241226	171900	295005350	18630	18630	18630	18630	0
89	20241226	171800	295005350	18630	18630	18630	18630	0
90	20241226	171700	295005350	18630	18630	18630	18630	0
91	20241226	171600	295005350	18630	18630	18630	18630	0
92	20241226	171500	295005350	18630	18630	18630	18630	3347
93	20241226	171400	295005350	18630	18630	18630	18630	0
94	20241226	171300	295005350	18630	18630	18630	18630	0
95	20241226	171200	295005350	18630	18630	18630	18630	0
96	20241226	171100	295005350	18630	18630	18630	18630	0
97	20241226	171000	295005350	18630	18630	18630	18630	0
98	20241226	170900	295005350	18630	18630	18630	18630	0
99	20241226	170800	295005350	18630	18630	18630	18630	0
100	20241226	170700	295005350	18630	18630	18630	18630	0
101	20241226	170600	295005350	18630	18630	18630	18630	0
102	20241226	170500	295005350	18630	18630	18630	18630	0
103	20241226	170400	295005350	18630	18630	18630	18630	0
104	20241226	170300	295005350	18630	18630	18630	18630	0
105	20241226	170200	295005350	18630	18630	18630	18630	0
106	20241226	170100	295005350	18630	18630	18630	18630	0
107	20241226	170000	295005350	18630	18630	18630	18630	0
108	20241226	165900	295005350	18630	18630	18630	18630	0
109	20241226	165800	295005350	18630	18630	18630	18630	0
110	20241226	165700	295005350	18630	18630	18630	18630	0
111	20241226	165600	295005350	18630	18630	18630	18630	0
112	20241226	165500	295005350	18630	18630	18630	18630	0
113	20241226	165400	295005350	18630	18630	18630	18630	0
114	20241226	165300	295005350	18630	18630	18630	18630	0
115	20241226	165200	295005350	18630	18630	18630	18630	0
116	20241226	165100	295005350	18630	18630	18630	18630	0
117	20241226	165000	295005350	18630	18630	18630	18630	0
118	20241226	164900	295005350	18630	18630	18630	18630	0
119	20241226	164800	295005350	18630	18630	18630	18630	0
120	20241226	164700	295005350	18630	18630	18630	18630	0
121	20241226	164600	295005350	18630	18630	18630	18630	0
122	20241226	164500	295005350	18630	18630	18630	18630	3347
123	20241226	164400	295005350	18630	18630	18630	18630	0
124	20241226	164300	295005350	18630	18630	18630	18630	0
125	20241226	164200	295005350	18630	18630	18630	18630	0
126	20241226	164100	295005350	18630	18630	18630	18630	0
127	20241226	164000	295005350	18630	18630	18630	18630	0
128	20241226	163900	295005350	18630	18630	18630	18630	0
129	20241226	163800	295005350	18630	18630	18630	18630	0
130	20241226	163700	295005350	18630	18630	18630	18630	0
131	20241226	163600	295005350	18630	18630	18630	18630	0
132	20241226	163500	295005350	18630	18630	18630	18630	0
133	20241226	163400	295005350	18630	18630	18630	18630	0
134	20241226	163300	295005350	18630	18630	18630	18630	0
135	20241226	163200	295005350	18630	18630	18630	18630	0
136	20241226	163100	295005350	18630	18630	18630	18630	0
137	20241226	163000	295005350	18630	18630	18630	18630	0
138	20241226	162900	295005350	18630	18630	18630	18630	0
139	20241226	162800	295005350	18630	18630	18630	18630	0
140	20241226	162700	295005350	18630	18630	18630	18630	0
141	20241226	162600	295005350	18630	18630	18630	18630	0
142	20241226	162500	295005350	18630	18630	18630	18630	0
143	20241226	162400	295005350	18630	18630	18630	18630	0
144	20241226	162300	295005350	18630	18630	18630	18630	0
145	20241226	162200	295005350	18630	18630	18630	18630	0
146	20241226	162100	295005350	18630	18630	18630	18630	0
147	20241226	162000	295005350	18630	18630	18630	18630	0
148	20241226	161900	295005350	18630	18630	18630	18630	0
149	20241226	161800	295005350	18630	18630	18630	18630	0
150	20241226	161700	295005350	18630	18630	18630	18630	0
151	20241226	161600	295005350	18630	18630	18630	18630	0
152	20241226	161500	295005350	18630	18630	18630	18630	3347
153	20241226	161400	295005350	18630	18630	18630	18630	0
154	20241226	161300	295005350	18630	18630	18630	18630	0
155	20241226	161200	295005350	18630	18630	18630	18630	0
156	20241226	161100	295005350	18630	18630	18630	18630	0
157	20241226	161000	295005350	18630	18630	18630	18630	0
158	20241226	160900	295005350	18630	18630	18630	18630	0
159	20241226	160800	295005350	18630	18630	18630	18630	0
160	20241226	160700	295005350	18630	18630	18630	18630	0
161	20241226	160600	295005350	18630	18630	18630	18630	0
162	20241226	160500	295005350	18630	18630	18630	18630	0
163	20241226	160400	295005350	18630	18630	18630	18630	0
164	20241226	160300	295005350	18630	18630	18630	18630	0
165	20241226	160200	295005350	18630	18630	18630	18630	0
166	20241226	160100	295005350	18630	18630	18630	18630	0
167	20241226	160000	295005350	18630	18630	18630	18630	0
168	20241226	155900	295005350	18630	18630	18630	18630	0
169	20241226	155800	295005350	18630	18630	18630	18630	0
170	20241226	155700	295005350	18630	18630	18630	18630	0
171	20241226	155600	295005350	18630	18630	18630	18630	0
172	20241226	155500	295005350	18630	18630	18630	18630	0
173	20241226	155400	295005350	18630	18630	18630	18630	0
174	20241226	155300	295005350	18630	18630	18630	18630	0
175	20241226	155200	295005350	18630	18630	18630	18630	0
176	20241226	155100	295005350	18630	18630	18630	18630	0
177	20241226	155000	295005350	18630	18630	18630	18630	0
178	20241226	154900	295005350	18630	18630	18630	18630	0
179	20241226	154800	295005350	18630	18630	18630	18630	0
180	20241226	154700	295005350	18630	18630	18630	18630	0
181	20241226	154600	295005350	18630	18630	18630	18630	0
182	20241226	154500	295005350	18630	18630	18630	18630	3347
183	20241226	154400	295005350	18630	18630	18630	18630	0
184	20241226	154300	295005350	18630	18630	18630	18630	0
185	20241226	154200	295005350	18630	18630	18630	18630	0
186	20241226	154100	295005350	18630	18630	18630	18630	0
187	20241226	154000	295005350	18630	18630	18630	18630	0
188	20241226	153900	295005350	18630	18630	18630	18630	0
189	20241226	153800	295005350	18630	18630	18630	18630	0
190	20241226	153700	295005350	18630	18630	18630	18630	0
191	20241226	153600	295005350	18630	18630	18630	18630	0
192	20241226	153500	295005350	18630	18630	18630	18630	0
193	20241226	153400	295005350	18630	18630	18630	18630	0
194	20241226	153300	295005350	18630	18630	18630	18630	0
195	20241226	153200	295005350	18630	18630	18630	18630	0
196	20241226	153100	295005350	18630	18630	18630	18630	0
197	20241226	153000	295005350	18630	18630	18630	18630	3347
198	20241226	152900	232650740	18940	18940	18940	18940	0
199	20241226	152800	232650740	18940	18940	18940	18940	0
200	20241226	152700	232650740	18940	18940	18940	18940	0
201	20241226	152600	232650740	18940	18940	18940	18940	0
202	20241226	152500	232650740	18940	18940	18940	18940	0
203	20241226	152400	232650740	18940	18940	18940	18940	0
204	20241226	152300	232650740	18940	18940	18940	18940	0
205	20241226	152200	232650740	18940	18940	18940	18940	0
206	20241226	152100	232650740	18940	18940	18940	18940	0
207	20241226	152000	232650740	18940	18940	18940	18940	0
208	20241226	151900	232650740	18940	18940	18940	18930	207
209	20241226	151800	228730220	18960	18960	18960	18960	0
210	20241226	151700	228730220	18960	18960	18960	18960	6
211	20241226	151600	228616460	18960	18960	18960	18960	15
212	20241226	151500	228332060	18960	18960	18960	18960	0
213	20241226	151400	228332060	18960	18950	18960	18950	422
214	20241226	151300	220332270	18950	18950	18950	18950	12
215	20241226	151200	220104870	18950	18950	18950	18950	8
216	20241226	151100	219953270	18950	18940	18950	18940	27
217	20241226	151000	219441880	18940	18920	18940	18910	481
218	20241226	150900	210335670	18920	18910	18920	18900	13
219	20241226	150800	210089780	18910	18910	18910	18910	47
220	20241226	150700	209201010	18920	18920	18920	18920	1
221	20241226	150600	209182090	18920	18920	18920	18910	25
222	20241226	150500	208709200	18920	18920	18920	18920	1
223	20241226	150400	208690280	18910	18910	18910	18910	0
224	20241226	150300	208690280	18910	18910	18910	18910	28
225	20241226	150200	208160800	18920	18920	18920	18920	1
226	20241226	150100	208141880	18920	18910	18920	18910	183
227	20241226	150000	204681340	18920	18910	18920	18910	11
228	20241226	145900	204473290	18920	18910	18920	18910	222
229	20241226	145800	200275160	18910	18910	18910	18910	0
230	20241226	145700	200275160	18910	18910	18910	18900	31
231	20241226	145600	199689100	18910	18910	18910	18910	0
232	20241226	145500	199689100	18910	18920	18920	18910	8
233	20241226	145400	199537760	18910	18910	18910	18910	1
234	20241226	145300	199518850	18910	18910	18920	18910	23
235	20241226	145200	199083810	18920	18920	18920	18920	4
236	20241226	145100	199008130	18920	18920	18920	18920	0
237	20241226	145000	199008130	18920	18920	18920	18920	0
238	20241226	144900	199008130	18920	18900	18920	18880	634
239	20241226	144800	187036590	18890	18890	18890	18890	0
240	20241226	144700	187036590	18890	18910	18910	18890	275
241	20241226	144600	181838930	18920	18920	18920	18920	29
242	20241226	144500	181290250	18920	18920	18920	18920	2
243	20241226	144400	181252410	18930	18930	18930	18930	1
244	20241226	144300	181233480	18930	18930	18930	18930	9
245	20241226	144200	181063110	18940	18940	18940	18940	16
246	20241226	144100	180760070	18940	18940	18940	18940	6
247	20241226	144000	180646430	18940	18950	18950	18940	7
248	20241226	143900	180513840	18940	18940	18940	18940	3
249	20241226	143800	180457020	18950	18950	18950	18950	25
250	20241226	143700	179983270	18950	18950	18950	18950	1
251	20241226	143600	179964320	18950	18940	18950	18940	292
252	20241226	143500	174432250	18940	18940	18940	18940	6
253	20241226	143400	174318610	18930	18930	18930	18930	1
254	20241226	143300	174299680	18940	18940	18940	18940	0
255	20241226	143200	174299680	18940	18940	18940	18940	20
256	20241226	143100	173920880	18940	18940	18940	18940	4
257	20241226	143000	173845120	18940	18940	18940	18940	0
258	20241226	142900	173845120	18940	18940	18940	18940	14
259	20241226	142800	173579960	18940	18940	18940	18940	1
260	20241226	142700	173561020	18940	18940	18940	18940	4
261	20241226	142600	173485260	18940	18940	18940	18940	17
262	20241226	142500	173163280	18940	18940	18940	18940	1
263	20241226	142400	173144340	18940	18940	18940	18940	4
264	20241226	142300	173068580	18940	18940	18940	18940	4
265	20241226	142200	172992820	18940	18940	18940	18940	8
266	20241226	142100	172841300	18940	18940	18940	18940	6
267	20241226	142000	172727660	18940	18940	18940	18940	5
268	20241226	141900	172632960	18940	18940	18940	18940	11
269	20241226	141800	172424620	18940	18940	18940	18940	5
270	20241226	141700	172329920	18940	18940	18940	18940	0
271	20241226	141600	172329920	18940	18940	18940	18940	5
272	20241226	141500	172235220	18940	18940	18940	18940	12
273	20241226	141400	172007940	18940	18940	18940	18940	1
274	20241226	141300	171989000	18940	18940	18940	18940	1
275	20241226	141200	171970060	18940	18940	18940	18940	18
276	20241226	141100	171629140	18940	18940	18940	18940	12
277	20241226	141000	171401860	18940	18940	18940	18940	6
278	20241226	140900	171288220	18940	18940	18940	18940	8
279	20241226	140800	171136700	18940	18940	18940	18940	5
280	20241226	140700	171042000	18940	18940	18940	18940	10
281	20241226	140600	170852600	18930	18930	18930	18930	1
282	20241226	140500	170833670	18940	18940	18950	18940	21
283	20241226	140400	170435880	18950	18950	18950	18950	5
284	20241226	140300	170341130	18950	18950	18950	18950	0
285	20241226	140200	170341130	18950	18950	18950	18950	10
286	20241226	140100	170151630	18950	18950	18950	18950	6
287	20241226	140000	170037930	18940	18940	18940	18940	3
288	20241226	135900	169981110	18940	18930	18940	18930	511
289	20241226	135800	160302880	18940	18940	18940	18940	5
290	20241226	135700	160208180	18940	18940	18940	18940	3
291	20241226	135600	160151360	18940	18940	18940	18940	5
292	20241226	135500	160056660	18930	18930	18930	18930	7
293	20241226	135400	159924150	18920	18920	18920	18920	0
294	20241226	135300	159924150	18920	18940	18940	18920	35
295	20241226	135200	159261780	18940	18940	18940	18940	12
296	20241226	135100	159034500	18940	18940	18940	18940	0
297	20241226	135000	159034500	18940	18940	18940	18940	9
298	20241226	134900	158864040	18940	18940	18940	18940	0
299	20241226	134800	158864040	18940	18940	18940	18940	0
300	20241226	134700	158864040	18940	18940	18940	18940	4
301	20241226	134600	158788280	18940	18940	18940	18940	3
302	20241226	134500	158731460	18940	18940	18940	18940	11
303	20241226	134400	158523120	18940	18940	18940	18940	5
304	20241226	134300	158428420	18940	18940	18940	18940	0
305	20241226	134200	158428420	18940	18940	18940	18940	11
306	20241226	134100	158220080	18940	18940	18940	18940	5
307	20241226	134000	158125380	18940	18940	18940	18940	0
308	20241226	133900	158125380	18940	18940	18940	18940	4
309	20241226	133800	158049620	18940	18940	18940	18940	12
310	20241226	133700	157822340	18940	18940	18940	18940	24
311	20241226	133600	157367780	18940	18940	18940	18940	5
312	20241226	133500	157273080	18940	18940	18940	18940	17
313	20241226	133400	156951100	18940	18940	18940	18940	0
314	20241226	133300	156951100	18940	18940	18940	18940	5
315	20241226	133200	156856400	18940	18940	18940	18940	11
316	20241226	133100	156648060	18940	18940	18940	18940	4
317	20241226	133000	156572300	18940	18940	18940	18940	5
318	20241226	132900	156477600	18940	18940	18940	18940	0
319	20241226	132800	156477600	18940	18940	18940	18940	8
320	20241226	132700	156326080	18940	18940	18940	18940	7
321	20241226	132600	156193500	18940	18940	18940	18940	0
322	20241226	132500	156193500	18940	18940	18940	18940	15
323	20241226	132400	155909400	18930	18930	18930	18930	0
324	20241226	132300	155909400	18930	18930	18930	18930	58
325	20241226	132200	154811460	18940	18940	18940	18940	5
326	20241226	132100	154716760	18940	18940	18940	18940	8
327	20241226	132000	154565240	18940	18940	18940	18940	3
328	20241226	131900	154508420	18940	18940	18940	18940	4
329	20241226	131800	154432660	18940	18940	18940	18940	0
330	20241226	131700	154432660	18940	18940	18940	18940	0
331	20241226	131600	154432660	18940	18940	18940	18940	13
332	20241226	131500	154186440	18940	18940	18940	18940	0
333	20241226	131400	154186440	18940	18940	18940	18940	0
334	20241226	131300	154186440	18940	18940	18940	18940	5
335	20241226	131200	154091740	18940	18940	18940	18940	3
336	20241226	131100	154034920	18950	18950	18950	18950	0
337	20241226	131000	154034920	18950	18950	18950	18950	4
338	20241226	130900	153959120	18950	18950	18950	18950	4
339	20241226	130800	153883320	18950	18950	18950	18950	5
340	20241226	130700	153788570	18950	18950	18950	18950	0
341	20241226	130600	153788570	18950	18950	18950	18950	0
342	20241226	130500	153788570	18950	18920	18950	18890	28
343	20241226	130400	153259050	18950	18950	18950	18950	75
344	20241226	130300	151837800	18950	18910	18950	18910	927
345	20241226	130200	134281040	18920	18920	18920	18920	5
346	20241226	130100	134186440	18920	18920	18920	18920	184
347	20241226	130000	130705160	18920	18920	18920	18920	0
348	20241226	125900	130705160	18920	18910	18920	18900	814
349	20241226	125800	115312480	18910	18910	18910	18910	11
350	20241226	125700	115104470	18910	18910	18910	18910	4
351	20241226	125600	115028830	18910	18910	18910	18910	5
352	20241226	125500	114934280	18910	18910	18910	18910	0
353	20241226	125400	114934280	18910	18910	18910	18910	8
354	20241226	125300	114783000	18890	18890	18890	18890	5
355	20241226	125200	114688550	18910	18910	18910	18910	0
356	20241226	125100	114688550	18910	18910	18910	18910	4
357	20241226	125000	114612910	18880	18880	18880	18880	0
358	20241226	124900	114612910	18880	18880	18880	18880	0
359	20241226	124800	114612910	18880	18920	18920	18880	256
360	20241226	124700	109774300	18910	18910	18910	18910	0
361	20241226	124600	109774300	18910	18910	18910	18910	1
362	20241226	124500	109755390	18920	18920	18920	18920	28
363	20241226	124400	109225630	18920	18920	18920	18920	10
364	20241226	124300	109036430	18920	18920	18920	18920	68
365	20241226	124200	107749870	18930	18930	18930	18930	8
366	20241226	124100	107598430	18920	18930	18930	18920	122
367	20241226	124000	105290110	18930	18930	18930	18930	6
368	20241226	123900	105176530	18930	18930	18930	18930	4
369	20241226	123800	105100810	18930	18930	18930	18930	9
370	20241226	123700	104930440	18930	18930	18930	18930	24
371	20241226	123600	104476120	18930	18930	18930	18930	0
372	20241226	123500	104476120	18930	18930	18930	18930	3
373	20241226	123400	104419330	18930	18930	18930	18930	14
374	20241226	123300	104154310	18930	18930	18930	18930	0
375	20241226	123200	104154310	18930	18930	18930	18930	1
376	20241226	123100	104135380	18930	18930	18930	18930	20
377	20241226	123000	103756780	18930	18930	18930	18930	0
378	20241226	122900	103756780	18930	18930	18930	18930	0
379	20241226	122800	103756780	18930	18930	18930	18930	8
380	20241226	122700	103605340	18930	18930	18930	18930	9
381	20241226	122600	103434970	18930	18930	18930	18930	0
382	20241226	122500	103434970	18930	18930	18930	18930	25
383	20241226	122400	102961720	18930	18930	18930	18930	15
384	20241226	122300	102677770	18930	18930	18930	18930	4
385	20241226	122200	102602050	18930	18930	18930	18930	0
386	20241226	122100	102602050	18930	18930	18930	18930	7
387	20241226	122000	102469540	18930	18930	18930	18930	8
388	20241226	121900	102318100	18930	18930	18930	18930	0
389	20241226	121800	102318100	18930	18930	18930	18930	0
390	20241226	121700	102318100	18930	18930	18930	18930	17
391	20241226	121600	101996290	18930	18930	18930	18930	4
392	20241226	121500	101920570	18930	18930	18930	18930	0
393	20241226	121400	101920570	18930	18930	18930	18930	11
394	20241226	121300	101712340	18930	18930	18930	18930	5
395	20241226	121200	101617690	18930	18930	18930	18930	0
396	20241226	121100	101617690	18930	18930	18930	18930	15
397	20241226	121000	101333740	18930	18930	18930	18930	0
398	20241226	120900	101333740	18930	18930	18930	18930	8
399	20241226	120800	101182300	18930	18930	18930	18930	0
400	20241226	120700	101182300	18930	18930	18930	18930	8
401	20241226	120600	101030860	18920	18930	18930	18920	5
402	20241226	120500	100936220	18930	18930	18930	18930	15
403	20241226	120400	100652270	18920	18930	18930	18920	11
404	20241226	120300	100444050	18930	18930	18930	18930	6
405	20241226	120200	100330470	18920	18920	18920	18920	0
406	20241226	120100	100330470	18920	18920	18920	18920	109
407	20241226	120000	98268190	18930	18930	18930	18930	18
408	20241226	115900	97927450	18930	18930	18930	18930	0
409	20241226	115800	97927450	18930	18930	18930	18930	11
410	20241226	115700	97719220	18930	18930	18930	18930	4
411	20241226	115600	97643500	18900	18900	18900	18900	0
412	20241226	115500	97643500	18900	18900	18900	18900	1
413	20241226	115400	97624600	18930	18930	18930	18920	32
414	20241226	115300	97019020	18930	18930	18930	18930	0
415	20241226	115200	97019020	18930	18930	18930	18930	105
416	20241226	115100	95031370	18930	18930	18930	18930	0
417	20241226	115000	95031370	18930	18930	18930	18930	14
418	20241226	114900	94766350	18930	18930	18930	18930	6
419	20241226	114800	94652770	18930	18930	18930	18930	1
420	20241226	114700	94633840	18930	18930	18930	18930	8
421	20241226	114600	94482400	18930	18930	18930	18930	8
422	20241226	114500	94330960	18930	18930	18930	18930	0
423	20241226	114400	94330960	18930	18930	18930	18930	0
424	20241226	114300	94330960	18930	18930	18930	18930	9
425	20241226	114200	94160590	18930	18930	18930	18930	0
426	20241226	114100	94160590	18930	18930	18930	18930	1
427	20241226	114000	94141660	18930	18910	18930	18910	9
428	20241226	113900	93971370	18930	18930	18930	18930	5
429	20241226	113800	93876720	18930	18930	18930	18930	4
430	20241226	113700	93801000	18920	18930	18930	18920	280
431	20241226	113600	88503290	18930	18930	18930	18930	3
432	20241226	113500	88446500	18930	18930	18930	18930	9
433	20241226	113400	88276130	18930	18930	18930	18930	0
434	20241226	113300	88276130	18930	18930	18930	18930	7
435	20241226	113200	88143620	18930	18930	18930	18930	9
436	20241226	113100	87973250	18930	18930	18930	18930	0
437	20241226	113000	87973250	18930	18930	18930	18930	10
438	20241226	112900	87783950	18930	18930	18930	18930	4
439	20241226	112800	87708230	18930	18930	18930	18930	4
440	20241226	112700	87632510	18930	18930	18930	18930	8
441	20241226	112600	87481070	18930	18930	18930	18930	7
442	20241226	112500	87348560	18930	18930	18930	18930	0
443	20241226	112400	87348560	18930	18930	18930	18930	3
444	20241226	112300	87291770	18930	18930	18930	18930	14
445	20241226	112200	87026750	18930	18930	18930	18930	0
446	20241226	112100	87026750	18930	18930	18930	18930	6
447	20241226	112000	86913170	18930	18930	18930	18930	13
448	20241226	111900	86667080	18920	18920	18920	18920	32
449	20241226	111800	86061640	18940	18940	18940	18940	4
450	20241226	111700	85985880	18940	18950	18950	18940	6
451	20241226	111600	85872210	18950	18950	18950	18950	1
452	20241226	111500	85853260	18950	18950	18950	18950	5
453	20241226	111400	85758510	18950	18950	18950	18950	1
454	20241226	111300	85739560	18950	18950	18950	18950	4
455	20241226	111200	85663760	18950	18950	18950	18950	5
456	20241226	111100	85569010	18950	18950	18950	18950	0
457	20241226	111000	85569010	18950	18950	18950	18950	0
458	20241226	110900	85569010	18950	18950	18950	18950	7
459	20241226	110800	85436360	18950	18950	18950	18950	0
460	20241226	110700	85436360	18950	18950	18950	18950	5
461	20241226	110600	85341610	18950	18950	18950	18950	0
462	20241226	110500	85341610	18950	18950	18950	18950	4
463	20241226	110400	85265810	18950	18950	18950	18950	5
464	20241226	110300	85171060	18950	18960	18960	18950	13
465	20241226	110200	84924610	18950	18950	18950	18950	1
466	20241226	110100	84905660	18950	18880	18950	18880	18
467	20241226	110000	84565540	18880	18950	18950	18880	509
468	20241226	105900	74949400	18950	18950	18950	18950	0
469	20241226	105800	74949400	18950	18950	18950	18950	8
470	20241226	105700	74797800	18950	18950	18950	18950	0
471	20241226	105600	74797800	18950	18950	18950	18950	10
472	20241226	105500	74608300	18950	18950	18950	18950	5
473	20241226	105400	74513550	18940	18940	18940	18940	3
474	20241226	105300	74456730	18950	18950	18950	18950	13
475	20241226	105200	74210380	18940	18940	18940	18940	0
476	20241226	105100	74210380	18940	18940	18940	18940	3
477	20241226	105000	74153560	18940	18940	18940	18940	7
478	20241226	104900	74020980	18900	18910	18910	18900	32
479	20241226	104800	73416170	18910	18920	18920	18910	34
480	20241226	104700	72772900	18930	18940	18940	18930	10
481	20241226	104600	72583510	18940	18940	18940	18940	17
482	20241226	104500	72261530	18950	18950	18950	18950	0
483	20241226	104400	72261530	18950	18950	18950	18950	5
484	20241226	104300	72166780	18950	18950	18950	18950	3
485	20241226	104200	72109930	18950	18950	18950	18950	0
486	20241226	104100	72109930	18950	18940	18950	18940	6
487	20241226	104000	71996250	18940	18920	18940	18920	311
488	20241226	103900	66108400	18920	18920	18920	18920	13
489	20241226	103800	65862440	18930	18930	18930	18930	5
490	20241226	103700	65767790	18930	18930	18930	18930	0
491	20241226	103600	65767790	18930	18940	18940	18930	45
492	20241226	103500	64915850	18940	18940	18940	18940	0
493	20241226	103400	64915850	18940	18940	18940	18940	0
494	20241226	103300	64915850	18940	18940	18940	18940	4
495	20241226	103200	64840090	18940	18940	18940	18940	3
496	20241226	103100	64783270	18950	18950	18950	18950	0
497	20241226	103000	64783270	18950	18950	18950	18950	15
498	20241226	102900	64499020	18950	18950	18950	18950	0
499	20241226	102800	64499020	18950	18950	18950	18950	4
500	20241226	102700	64423220	18950	18950	18950	18950	5
501	20241226	102600	64328470	18950	18950	18950	18950	1
502	20241226	102500	64309520	18950	18950	18950	18950	0
503	20241226	102400	64309520	18950	18940	18950	18940	9
504	20241226	102300	64138990	18940	18940	18950	18940	312
505	20241226	102200	58226870	18950	18950	18950	18950	5
506	20241226	102100	58132120	18950	18950	18950	18950	4
507	20241226	102000	58056320	18950	18950	18950	18950	0
508	20241226	101900	58056320	18950	18950	18950	18950	5
509	20241226	101800	57961570	18950	18950	18950	18950	0
510	20241226	101700	57961570	18950	18950	18950	18950	5
511	20241226	101600	57866820	18950	18950	18950	18950	5
512	20241226	101500	57772070	18950	18950	18950	18950	1
513	20241226	101400	57753120	18950	18950	18950	18950	65
514	20241226	101300	56521370	18950	18940	18950	18880	111
515	20241226	101200	54424720	18940	18960	18960	18940	12
516	20241226	101100	54197320	18950	18980	18980	18950	13
517	20241226	101000	53950850	18990	18990	18990	18990	9
518	20241226	100900	53779940	18990	18990	18990	18990	45
519	20241226	100800	52925390	18990	18990	18990	18990	0
520	20241226	100700	52925390	18990	18980	18990	18980	71
521	20241226	100600	51577760	18980	18980	18980	18980	11
522	20241226	100500	51368980	18980	18980	18980	18980	5
523	20241226	100400	51274080	18980	18980	18980	18980	9
524	20241226	100300	51103260	18980	18980	18980	18980	10
525	20241226	100200	50913460	18970	18980	18980	18970	17
526	20241226	100100	50590880	18960	18960	18960	18960	99
527	20241226	100000	48713840	18960	18980	18980	18960	20
528	20241226	095900	48334290	18990	18990	18990	18990	5
529	20241226	095800	48239340	18990	18990	18990	18990	3
530	20241226	095700	48182370	18990	18990	18990	18990	0
531	20241226	095600	48182370	18990	18990	18990	18990	4
532	20241226	095500	48106410	18990	18990	18990	18990	4
533	20241226	095400	48030450	19000	19000	19000	19000	1
534	20241226	095300	48011450	19000	18990	19000	18990	14
535	20241226	095200	47745540	19000	19000	19000	19000	9
536	20241226	095100	47574540	18990	18990	18990	18990	173
537	20241226	095000	44289270	18980	18980	18980	18980	1
538	20241226	094900	44270290	18990	18990	18990	18990	11
539	20241226	094800	44061400	18990	18990	18990	18990	5
540	20241226	094700	43966450	18990	18980	18990	18980	3
541	20241226	094600	43909500	18980	18980	18980	18980	100
542	20241226	094500	42011500	18980	18980	18980	18980	5
543	20241226	094400	41916600	18980	18980	18990	18980	10
544	20241226	094300	41726770	18980	18970	18980	18970	108
545	20241226	094200	39677030	18980	18980	18980	18980	202
546	20241226	094100	35843070	18980	18940	18980	18930	7
547	20241226	094000	35710500	18980	18980	18980	18980	9
548	20241226	093900	35539680	18980	18980	18980	18980	1
549	20241226	093800	35520700	19010	19010	19010	19010	0
550	20241226	093700	35520700	19010	18940	19020	18940	639
551	20241226	093600	23383750	18940	18940	18940	18940	3
552	20241226	093500	23326930	18930	18930	18930	18930	9
553	20241226	093400	23156560	18950	18910	18950	18910	191
554	20241226	093300	19541510	18920	18920	18920	18920	0
555	20241226	093200	19541510	18920	18920	18920	18920	3
556	20241226	093100	19484750	18860	18860	18860	18860	20
557	20241226	093000	19107550	18850	18860	18860	18850	10
558	20241226	092900	18919040	18850	18850	18850	18850	0
559	20241226	092800	18919040	18850	18850	18850	18850	35
560	20241226	092700	18259290	18870	18870	18870	18870	31
561	20241226	092600	17674320	18870	18870	18870	18870	0
562	20241226	092500	17674320	18870	18870	18870	18870	1
563	20241226	092400	17655450	18870	18870	18870	18870	0
564	20241226	092300	17655450	18870	18870	18870	18870	73
565	20241226	092200	16277940	18840	18840	18840	18840	0
566	20241226	092100	16277940	18840	18840	18840	18840	1
567	20241226	092000	16259100	18840	18840	18840	18840	0
568	20241226	091900	16259100	18840	18860	18860	18840	139
569	20241226	091800	13637760	18870	18870	18870	18870	105
570	20241226	091700	11656410	18870	18870	18870	18870	0
571	20241226	091600	11656410	18870	18900	18900	18870	183
572	20241226	091500	8202330	18890	18890	18890	18890	0
573	20241226	091400	8202330	18890	18890	18890	18890	0
574	20241226	091300	8202330	18890	18920	18920	18890	216
575	20241226	091200	4119210	18940	18940	18940	18940	0
576	20241226	091100	4119210	18940	18940	18940	18940	0
577	20241226	091000	4119210	18940	18940	18940	18940	1
578	20241226	090900	4100270	18910	18910	18910	18910	0
579	20241226	090800	4100270	18910	18910	18910	18910	0
580	20241226	090700	4100270	18910	18920	18920	18910	40
581	20241226	090600	3343840	18930	18930	18930	18930	1
582	20241226	090500	3324910	18890	18890	18890	18890	0
583	20241226	090400	3324910	18890	18890	18890	18890	39
584	20241226	090300	2588200	18950	18950	18950	18950	28
585	20241226	090200	2057600	18950	18930	18950	18930	26
586	20241226	090100	1565400	18870	18870	18870	18870	2
587	20241226	090000	1527660	18860	18860	18860	18860	81