KissMeData/033270/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191700	164461510	18630	18630	18630	18630	21
3	20241224	191600	164461510	18630	18630	18630	18630	0
4	20241224	191500	164461510	18630	18630	18630	18630	0
5	20241224	191400	164461510	18630	18630	18630	18630	0
6	20241224	191300	164461510	18630	18630	18630	18630	0
7	20241224	191200	164461510	18630	18630	18630	18630	0
8	20241224	191100	164461510	18630	18630	18630	18630	0
9	20241224	191000	164461510	18630	18630	18630	18630	0
10	20241224	190900	164461510	18630	18630	18630	18630	0
11	20241224	190800	164461510	18630	18630	18630	18630	0
12	20241224	190700	164461510	18630	18630	18630	18630	0
13	20241224	190600	164461510	18630	18630	18630	18630	0
14	20241224	190500	164461510	18630	18630	18630	18630	0
15	20241224	190400	164461510	18630	18630	18630	18630	0
16	20241224	190300	164461510	18630	18630	18630	18630	0
17	20241224	190200	164461510	18630	18630	18630	18630	0
18	20241224	190100	164461510	18630	18630	18630	18630	0
19	20241224	190000	164461510	18630	18630	18630	18630	0
20	20241224	185900	164461510	18630	18630	18630	18630	0
21	20241224	185800	164461510	18630	18630	18630	18630	0
22	20241224	185700	164461510	18630	18630	18630	18630	0
23	20241224	185600	164461510	18630	18630	18630	18630	0
24	20241224	185500	164461510	18630	18630	18630	18630	0
25	20241224	185400	164461510	18630	18630	18630	18630	0
26	20241224	185300	164461510	18630	18630	18630	18630	0
27	20241224	185200	164461510	18630	18630	18630	18630	0
28	20241224	185100	164461510	18630	18630	18630	18630	0
29	20241224	185000	164461510	18630	18630	18630	18630	0
30	20241224	184900	164461510	18630	18630	18630	18630	0
31	20241224	184800	164461510	18630	18630	18630	18630	0
32	20241224	184700	164461510	18630	18630	18630	18630	21
33	20241224	184600	164461510	18630	18630	18630	18630	0
34	20241224	184500	164461510	18630	18630	18630	18630	0
35	20241224	184400	164461510	18630	18630	18630	18630	0
36	20241224	184300	164461510	18630	18630	18630	18630	0
37	20241224	184200	164461510	18630	18630	18630	18630	0
38	20241224	184100	164461510	18630	18630	18630	18630	0
39	20241224	184000	164461510	18630	18630	18630	18630	0
40	20241224	183900	164461510	18630	18630	18630	18630	0
41	20241224	183800	164461510	18630	18630	18630	18630	0
42	20241224	183700	164461510	18630	18630	18630	18630	0
43	20241224	183600	164461510	18630	18630	18630	18630	0
44	20241224	183500	164461510	18630	18630	18630	18630	0
45	20241224	183400	164461510	18630	18630	18630	18630	0
46	20241224	183300	164461510	18630	18630	18630	18630	0
47	20241224	183200	164461510	18630	18630	18630	18630	0
48	20241224	183100	164461510	18630	18630	18630	18630	0
49	20241224	183000	164461510	18630	18630	18630	18630	0
50	20241224	182900	164461510	18630	18630	18630	18630	0
51	20241224	182800	164461510	18630	18630	18630	18630	0
52	20241224	182700	164461510	18630	18630	18630	18630	0
53	20241224	182600	164461510	18630	18630	18630	18630	0
54	20241224	182500	164461510	18630	18630	18630	18630	0
55	20241224	182400	164461510	18630	18630	18630	18630	0
56	20241224	182300	164461510	18630	18630	18630	18630	0
57	20241224	182200	164461510	18630	18630	18630	18630	0
58	20241224	182100	164461510	18630	18630	18630	18630	0
59	20241224	182000	164461510	18630	18630	18630	18630	0
60	20241224	181900	164461510	18630	18630	18630	18630	0
61	20241224	181800	164461510	18630	18630	18630	18630	0
62	20241224	181700	164461510	18630	18630	18630	18630	21
63	20241224	181600	164461510	18630	18630	18630	18630	0
64	20241224	181500	164461510	18630	18630	18630	18630	0
65	20241224	181400	164461510	18630	18630	18630	18630	0
66	20241224	181300	164461510	18630	18630	18630	18630	0
67	20241224	181200	164461510	18630	18630	18630	18630	0
68	20241224	181100	164461510	18630	18630	18630	18630	0
69	20241224	181000	164461510	18630	18630	18630	18630	0
70	20241224	180900	164461510	18630	18630	18630	18630	0
71	20241224	180800	164461510	18630	18630	18630	18630	0
72	20241224	180700	164461510	18630	18630	18630	18630	0
73	20241224	180600	164461510	18630	18630	18630	18630	0
74	20241224	180500	164461510	18630	18630	18630	18630	0
75	20241224	180400	164461510	18630	18630	18630	18630	0
76	20241224	180300	164461510	18630	18630	18630	18630	0
77	20241224	180200	164461510	18630	18630	18630	18630	0
78	20241224	180100	164461510	18630	18630	18630	18630	0
79	20241224	180000	164461510	18630	18630	18630	18630	0
80	20241224	175900	164461510	18630	18630	18630	18630	0
81	20241224	175800	164461510	18630	18630	18630	18630	0
82	20241224	175700	164461510	18630	18630	18630	18630	0
83	20241224	175600	164461510	18630	18630	18630	18630	0
84	20241224	175500	164461510	18630	18630	18630	18630	0
85	20241224	175400	164461510	18630	18630	18630	18630	0
86	20241224	175300	164461510	18630	18630	18630	18630	0
87	20241224	175200	164461510	18630	18630	18630	18630	0
88	20241224	175100	164461510	18630	18630	18630	18630	0
89	20241224	175000	164461510	18630	18630	18630	18630	0
90	20241224	174900	164461510	18630	18630	18630	18630	0
91	20241224	174800	164461510	18630	18630	18630	18630	0
92	20241224	174700	164461510	18630	18630	18630	18630	21
93	20241224	174600	164461510	18630	18630	18630	18630	0
94	20241224	174500	164461510	18630	18630	18630	18630	0
95	20241224	174400	164461510	18630	18630	18630	18630	0
96	20241224	174300	164461510	18630	18630	18630	18630	0
97	20241224	174200	164461510	18630	18630	18630	18630	0
98	20241224	174100	164461510	18630	18630	18630	18630	0
99	20241224	174000	164461510	18630	18630	18630	18630	0
100	20241224	173900	164461510	18630	18630	18630	18630	0
101	20241224	173800	164461510	18630	18630	18630	18630	0
102	20241224	173700	164461510	18630	18630	18630	18630	0
103	20241224	173600	164461510	18630	18630	18630	18630	0
104	20241224	173500	164461510	18630	18630	18630	18630	0
105	20241224	173400	164461510	18630	18630	18630	18630	0
106	20241224	173300	164461510	18630	18630	18630	18630	0
107	20241224	173200	164461510	18630	18630	18630	18630	0
108	20241224	173100	164461510	18630	18630	18630	18630	0
109	20241224	173000	164461510	18630	18630	18630	18630	0
110	20241224	172900	164461510	18630	18630	18630	18630	0
111	20241224	172800	164461510	18630	18630	18630	18630	0
112	20241224	172700	164461510	18630	18630	18630	18630	0
113	20241224	172600	164461510	18630	18630	18630	18630	0
114	20241224	172500	164461510	18630	18630	18630	18630	0
115	20241224	172400	164461510	18630	18630	18630	18630	0
116	20241224	172300	164461510	18630	18630	18630	18630	0
117	20241224	172200	164461510	18630	18630	18630	18630	0
118	20241224	172100	164461510	18630	18630	18630	18630	0
119	20241224	172000	164461510	18630	18630	18630	18630	0
120	20241224	171900	164461510	18630	18630	18630	18630	0
121	20241224	171800	164461510	18630	18630	18630	18630	0
122	20241224	171700	164461510	18630	18630	18630	18630	21
123	20241224	171600	164461510	18630	18630	18630	18630	0
124	20241224	171500	164461510	18630	18630	18630	18630	0
125	20241224	171400	164461510	18630	18630	18630	18630	0
126	20241224	171300	164461510	18630	18630	18630	18630	0
127	20241224	171200	164461510	18630	18630	18630	18630	0
128	20241224	171100	164461510	18630	18630	18630	18630	0
129	20241224	171000	164461510	18630	18630	18630	18630	0
130	20241224	170900	164461510	18630	18630	18630	18630	0
131	20241224	170800	164461510	18630	18630	18630	18630	0
132	20241224	170700	164461510	18630	18630	18630	18630	0
133	20241224	170600	164461510	18630	18630	18630	18630	0
134	20241224	170500	164461510	18630	18630	18630	18630	0
135	20241224	170400	164461510	18630	18630	18630	18630	0
136	20241224	170300	164461510	18630	18630	18630	18630	0
137	20241224	170200	164461510	18630	18630	18630	18630	0
138	20241224	170100	164461510	18630	18630	18630	18630	0
139	20241224	170000	164461510	18630	18630	18630	18630	0
140	20241224	165900	164461510	18630	18630	18630	18630	0
141	20241224	165800	164461510	18630	18630	18630	18630	0
142	20241224	165700	164461510	18630	18630	18630	18630	0
143	20241224	165600	164461510	18630	18630	18630	18630	0
144	20241224	165500	164461510	18630	18630	18630	18630	0
145	20241224	165400	164461510	18630	18630	18630	18630	0
146	20241224	165300	164461510	18630	18630	18630	18630	0
147	20241224	165200	164461510	18630	18630	18630	18630	0
148	20241224	165100	164461510	18630	18630	18630	18630	0
149	20241224	165000	164461510	18630	18630	18630	18630	0
150	20241224	164900	164461510	18630	18630	18630	18630	0
151	20241224	164800	164461510	18630	18630	18630	18630	0
152	20241224	164700	164461510	18630	18630	18630	18630	21
153	20241224	164600	164461510	18630	18630	18630	18630	0
154	20241224	164500	164461510	18630	18630	18630	18630	0
155	20241224	164400	164461510	18630	18630	18630	18630	0
156	20241224	164300	164461510	18630	18630	18630	18630	0
157	20241224	164200	164461510	18630	18630	18630	18630	0
158	20241224	164100	164461510	18630	18630	18630	18630	0
159	20241224	164000	164461510	18630	18630	18630	18630	0
160	20241224	163900	164461510	18630	18630	18630	18630	0
161	20241224	163800	164461510	18630	18630	18630	18630	0
162	20241224	163700	164461510	18630	18630	18630	18630	0
163	20241224	163600	164461510	18630	18630	18630	18630	0
164	20241224	163500	164461510	18630	18630	18630	18630	0
165	20241224	163400	164461510	18630	18630	18630	18630	0
166	20241224	163300	164461510	18630	18630	18630	18630	0
167	20241224	163200	164461510	18630	18630	18630	18630	0
168	20241224	163100	164461510	18630	18630	18630	18630	0
169	20241224	163000	164461510	18630	18630	18630	18630	0
170	20241224	162900	164461510	18630	18630	18630	18630	0
171	20241224	162800	164461510	18630	18630	18630	18630	0
172	20241224	162700	164461510	18630	18630	18630	18630	0
173	20241224	162600	164461510	18630	18630	18630	18630	0
174	20241224	162500	164461510	18630	18630	18630	18630	0
175	20241224	162400	164461510	18630	18630	18630	18630	0
176	20241224	162300	164461510	18630	18630	18630	18630	0
177	20241224	162200	164461510	18630	18630	18630	18630	0
178	20241224	162100	164461510	18630	18630	18630	18630	0
179	20241224	162000	164461510	18630	18630	18630	18630	0
180	20241224	161900	164461510	18630	18630	18630	18630	0
181	20241224	161800	164461510	18630	18630	18630	18630	0
182	20241224	161700	164461510	18630	18630	18630	18630	21
183	20241224	161600	164461510	18630	18630	18630	18630	0
184	20241224	161500	164461510	18630	18630	18630	18630	0
185	20241224	161400	164461510	18630	18630	18630	18630	0
186	20241224	161300	164461510	18630	18630	18630	18630	0
187	20241224	161200	164461510	18630	18630	18630	18630	0
188	20241224	161100	164461510	18630	18630	18630	18630	0
189	20241224	161000	164461510	18630	18630	18630	18630	0
190	20241224	160900	164461510	18630	18630	18630	18630	0
191	20241224	160800	164461510	18630	18630	18630	18630	0
192	20241224	160700	164461510	18630	18630	18630	18630	0
193	20241224	160600	164461510	18630	18630	18630	18630	0
194	20241224	160500	164461510	18630	18630	18630	18630	0
195	20241224	160400	164461510	18630	18630	18630	18630	0
196	20241224	160300	164461510	18630	18630	18630	18630	0
197	20241224	160200	164461510	18630	18630	18630	18630	0
198	20241224	160100	164461510	18630	18630	18630	18630	0
199	20241224	160000	164461510	18630	18630	18630	18630	0
200	20241224	155900	164461510	18630	18630	18630	18630	0
201	20241224	155800	164461510	18630	18630	18630	18630	0
202	20241224	155700	164461510	18630	18630	18630	18630	0
203	20241224	155600	164461510	18630	18630	18630	18630	0
204	20241224	155500	164461510	18630	18630	18630	18630	0
205	20241224	155400	164461510	18630	18630	18630	18630	0
206	20241224	155300	164461510	18630	18630	18630	18630	0
207	20241224	155200	164461510	18630	18630	18630	18630	0
208	20241224	155100	164461510	18630	18630	18630	18630	0
209	20241224	155000	164461510	18630	18630	18630	18630	0
210	20241224	154900	164461510	18630	18630	18630	18630	0
211	20241224	154800	164461510	18630	18630	18630	18630	0
212	20241224	154700	164461510	18630	18630	18630	18630	21
213	20241224	154600	164461510	18630	18630	18630	18630	0
214	20241224	154500	164461510	18630	18630	18630	18630	0
215	20241224	154400	164461510	18630	18630	18630	18630	0
216	20241224	154300	164461510	18630	18630	18630	18630	0
217	20241224	154200	164461510	18630	18630	18630	18630	0
218	20241224	154100	164461510	18630	18630	18630	18630	0
219	20241224	154000	164461510	18630	18630	18630	18630	0
220	20241224	153900	164461510	18630	18630	18630	18630	0
221	20241224	153800	164461510	18630	18630	18630	18630	0
222	20241224	153700	164461510	18630	18630	18630	18630	0
223	20241224	153600	164461510	18630	18630	18630	18630	0
224	20241224	153500	164461510	18630	18630	18630	18630	0
225	20241224	153400	164461510	18630	18630	18630	18630	0
226	20241224	153300	164461510	18630	18630	18630	18630	0
227	20241224	153200	164461510	18630	18630	18630	18630	0
228	20241224	153100	164461510	18630	18630	18630	18630	0
229	20241224	153000	164461510	18630	18630	18630	18630	21
230	20241224	152900	164070280	18630	18630	18630	18630	0
231	20241224	152800	164070280	18630	18630	18630	18630	0
232	20241224	152700	164070280	18630	18630	18630	18630	0
233	20241224	152600	164070280	18630	18630	18630	18630	0
234	20241224	152500	164070280	18630	18630	18630	18630	0
235	20241224	152400	164070280	18630	18630	18630	18630	0
236	20241224	152300	164070280	18630	18630	18630	18630	0
237	20241224	152200	164070280	18630	18630	18630	18630	0
238	20241224	152100	164070280	18630	18630	18630	18630	0
239	20241224	152000	164070280	18630	18630	18630	18630	0
240	20241224	151900	164070280	18630	18630	18630	18630	1
241	20241224	151800	164051650	18630	18630	18630	18630	1
242	20241224	151700	164033020	18600	18600	18600	18600	10
243	20241224	151600	163847020	18600	18590	18630	18590	148
244	20241224	151500	161095650	18640	18640	18640	18640	0
245	20241224	151400	161095650	18640	18640	18640	18640	0
246	20241224	151300	161095650	18640	18640	18640	18640	0
247	20241224	151200	161095650	18640	18640	18640	18640	42
248	20241224	151100	160312770	18640	18640	18640	18640	0
249	20241224	151000	160312770	18640	18640	18640	18640	0
250	20241224	150900	160312770	18640	18640	18640	18640	0
251	20241224	150800	160312770	18640	18640	18640	18640	0
252	20241224	150700	160312770	18640	18640	18640	18640	1
253	20241224	150600	160294130	18640	18640	18640	18640	58
254	20241224	150500	159213010	18650	18650	18650	18650	0
255	20241224	150400	159213010	18650	18650	18650	18650	0
256	20241224	150300	159213010	18650	18650	18650	18650	0
257	20241224	150200	159213010	18650	18650	18650	18650	0
258	20241224	150100	159213010	18650	18650	18650	18650	0
259	20241224	150000	159213010	18650	18650	18650	18650	0
260	20241224	145900	159213010	18650	18650	18650	18650	0
261	20241224	145800	159213010	18650	18650	18650	18650	0
262	20241224	145700	159213010	18650	18650	18650	18650	0
263	20241224	145600	159213010	18650	18650	18650	18650	0
264	20241224	145500	159213010	18650	18650	18650	18650	1
265	20241224	145400	159194360	18640	18640	18640	18640	32
266	20241224	145300	158597880	18640	18640	18640	18640	68
267	20241224	145200	157330360	18640	18630	18640	18630	5
268	20241224	145100	157237180	18640	18640	18640	18640	0
269	20241224	145000	157237180	18640	18640	18640	18640	3
270	20241224	144900	157181260	18580	18580	18580	18580	0
271	20241224	144800	157181260	18580	18580	18580	18580	0
272	20241224	144700	157181260	18580	18580	18580	18580	0
273	20241224	144600	157181260	18580	18580	18580	18580	0
274	20241224	144500	157181260	18580	18580	18580	18580	0
275	20241224	144400	157181260	18580	18600	18600	18580	100
276	20241224	144300	155323060	18600	18600	18600	18600	0
277	20241224	144200	155323060	18600	18600	18600	18600	0
278	20241224	144100	155323060	18600	18600	18600	18600	0
279	20241224	144000	155323060	18600	18600	18600	18600	50
280	20241224	143900	154393060	18580	18580	18580	18580	0
281	20241224	143800	154393060	18580	18580	18580	18580	0
282	20241224	143700	154393060	18580	18580	18580	18580	0
283	20241224	143600	154393060	18580	18580	18580	18580	0
284	20241224	143500	154393060	18580	18580	18580	18580	0
285	20241224	143400	154393060	18580	18580	18580	18580	0
286	20241224	143300	154393060	18580	18580	18580	18580	100
287	20241224	143200	152535060	18580	18580	18580	18580	19
288	20241224	143100	152182040	18620	18620	18620	18620	0
289	20241224	143000	152182040	18620	18620	18620	18620	103
290	20241224	142900	150264180	18620	18620	18620	18620	0
291	20241224	142800	150264180	18620	18620	18620	18620	1
292	20241224	142700	150245560	18620	18620	18620	18620	0
293	20241224	142600	150245560	18620	18620	18620	18620	0
294	20241224	142500	150245560	18620	18620	18620	18620	0
295	20241224	142400	150245560	18620	18620	18620	18620	0
296	20241224	142300	150245560	18620	18620	18620	18620	0
297	20241224	142200	150245560	18620	18620	18620	18620	0
298	20241224	142100	150245560	18620	18620	18620	18620	0
299	20241224	142000	150245560	18620	18620	18620	18620	0
300	20241224	141900	150245560	18620	18620	18620	18620	0
301	20241224	141800	150245560	18620	18620	18620	18620	0
302	20241224	141700	150245560	18620	18620	18620	18620	0
303	20241224	141600	150245560	18620	18620	18620	18620	0
304	20241224	141500	150245560	18620	18620	18620	18620	0
305	20241224	141400	150245560	18620	18620	18620	18620	0
306	20241224	141300	150245560	18620	18650	18650	18620	2
307	20241224	141200	150208290	18620	18620	18620	18620	0
308	20241224	141100	150208290	18620	18620	18620	18620	0
309	20241224	141000	150208290	18620	18620	18620	18620	10
310	20241224	140900	150022090	18620	18620	18620	18620	0
311	20241224	140800	150022090	18620	18630	18630	18620	70
312	20241224	140700	148718510	18630	18650	18650	18630	245
313	20241224	140600	144149540	18630	18630	18630	18630	0
314	20241224	140500	144149540	18630	18630	18630	18630	173
315	20241224	140400	140926550	18620	18620	18620	18620	0
316	20241224	140300	140926550	18620	18620	18620	18620	0
317	20241224	140200	140926550	18620	18620	18620	18620	0
318	20241224	140100	140926550	18620	18620	18620	18620	0
319	20241224	140000	140926550	18620	18620	18620	18620	0
320	20241224	135900	140926550	18620	18620	18620	18620	25
321	20241224	135800	140461050	18620	18620	18620	18620	1
322	20241224	135700	140442430	18620	18620	18620	18620	0
323	20241224	135600	140442430	18620	18620	18620	18620	0
324	20241224	135500	140442430	18620	18620	18620	18620	5
325	20241224	135400	140349330	18620	18620	18620	18620	0
326	20241224	135300	140349330	18620	18620	18620	18620	0
327	20241224	135200	140349330	18620	18620	18620	18620	0
328	20241224	135100	140349330	18620	18620	18620	18620	0
329	20241224	135000	140349330	18620	18620	18620	18620	0
330	20241224	134900	140349330	18620	18620	18620	18620	0
331	20241224	134800	140349330	18620	18620	18620	18620	0
332	20241224	134700	140349330	18620	18620	18620	18620	0
333	20241224	134600	140349330	18620	18620	18620	18620	0
334	20241224	134500	140349330	18620	18620	18620	18620	0
335	20241224	134400	140349330	18620	18620	18620	18620	0
336	20241224	134300	140349330	18620	18620	18620	18620	0
337	20241224	134200	140349330	18620	18620	18620	18620	0
338	20241224	134100	140349330	18620	18620	18620	18620	0
339	20241224	134000	140349330	18620	18620	18620	18620	1
340	20241224	133900	140330710	18580	18580	18580	18580	1
341	20241224	133800	140312130	18620	18620	18620	18620	0
342	20241224	133700	140312130	18620	18620	18620	18620	0
343	20241224	133600	140312130	18620	18620	18620	18620	0
344	20241224	133500	140312130	18620	18620	18620	18620	0
345	20241224	133400	140312130	18620	18620	18620	18620	0
346	20241224	133300	140312130	18620	18620	18620	18620	0
347	20241224	133200	140312130	18620	18620	18620	18620	8
348	20241224	133100	140163170	18620	18620	18620	18620	0
349	20241224	133000	140163170	18620	18620	18620	18620	0
350	20241224	132900	140163170	18620	18620	18620	18620	0
351	20241224	132800	140163170	18620	18580	18620	18580	5
352	20241224	132700	140070190	18620	18620	18620	18620	0
353	20241224	132600	140070190	18620	18620	18620	18620	0
354	20241224	132500	140070190	18620	18620	18620	18620	0
355	20241224	132400	140070190	18620	18620	18620	18620	0
356	20241224	132300	140070190	18620	18620	18620	18620	40
357	20241224	132200	139325390	18610	18610	18610	18610	0
358	20241224	132100	139325390	18610	18610	18610	18610	0
359	20241224	132000	139325390	18610	18610	18610	18610	1
360	20241224	131900	139306780	18560	18560	18560	18560	0
361	20241224	131800	139306780	18560	18560	18560	18560	0
362	20241224	131700	139306780	18560	18560	18560	18560	142
363	20241224	131600	136671260	18560	18560	18560	18560	1
364	20241224	131500	136652700	18600	18600	18600	18600	0
365	20241224	131400	136652700	18600	18600	18600	18600	0
366	20241224	131300	136652700	18600	18600	18600	18600	0
367	20241224	131200	136652700	18600	18600	18600	18600	0
368	20241224	131100	136652700	18600	18600	18600	18600	0
369	20241224	131000	136652700	18600	18600	18600	18600	0
370	20241224	130900	136652700	18600	18600	18600	18600	20
371	20241224	130800	136280700	18600	18600	18600	18600	0
372	20241224	130700	136280700	18600	18600	18600	18600	0
373	20241224	130600	136280700	18600	18600	18600	18600	0
374	20241224	130500	136280700	18600	18600	18600	18600	45
375	20241224	130400	135443700	18600	18600	18600	18600	0
376	20241224	130300	135443700	18600	18600	18600	18600	10
377	20241224	130200	135257700	18600	18600	18600	18600	4
378	20241224	130100	135183300	18630	18630	18630	18630	0
379	20241224	130000	135183300	18630	18630	18630	18630	0
380	20241224	125900	135183300	18630	18630	18630	18630	0
381	20241224	125800	135183300	18630	18630	18630	18630	1
382	20241224	125700	135164670	18600	18600	18600	18600	49
383	20241224	125600	134253270	18600	18600	18600	18600	0
384	20241224	125500	134253270	18600	18600	18600	18600	0
385	20241224	125400	134253270	18600	18600	18600	18600	0
386	20241224	125300	134253270	18600	18600	18600	18600	1
387	20241224	125200	134234670	18600	18600	18600	18600	0
388	20241224	125100	134234670	18600	18600	18600	18600	0
389	20241224	125000	134234670	18600	18600	18600	18600	0
390	20241224	124900	134234670	18600	18600	18600	18600	0
391	20241224	124800	134234670	18600	18600	18600	18600	0
392	20241224	124700	134234670	18600	18600	18600	18600	0
393	20241224	124600	134234670	18600	18600	18600	18600	1
394	20241224	124500	134216070	18600	18600	18600	18600	0
395	20241224	124400	134216070	18600	18600	18600	18600	1
396	20241224	124300	134197470	18600	18600	18600	18600	0
397	20241224	124200	134197470	18600	18600	18600	18600	0
398	20241224	124100	134197470	18600	18600	18600	18600	0
399	20241224	124000	134197470	18600	18600	18600	18600	1
400	20241224	123900	134178870	18560	18600	18600	18560	133
401	20241224	123800	131706470	18600	18600	18600	18600	0
402	20241224	123700	131706470	18600	18600	18600	18600	0
403	20241224	123600	131706470	18600	18600	18600	18600	1
404	20241224	123500	131687870	18600	18600	18600	18600	0
405	20241224	123400	131687870	18600	18600	18600	18600	0
406	20241224	123300	131687870	18600	18600	18600	18600	0
407	20241224	123200	131687870	18600	18600	18600	18600	0
408	20241224	123100	131687870	18600	18600	18600	18600	0
409	20241224	123000	131687870	18600	18600	18600	18600	15
410	20241224	122900	131408870	18600	18600	18600	18600	0
411	20241224	122800	131408870	18600	18600	18600	18600	0
412	20241224	122700	131408870	18600	18600	18600	18600	1
413	20241224	122600	131390270	18560	18560	18560	18560	0
414	20241224	122500	131390270	18560	18560	18560	18560	0
415	20241224	122400	131390270	18560	18560	18560	18560	0
416	20241224	122300	131390270	18560	18560	18560	18560	0
417	20241224	122200	131390270	18560	18560	18560	18560	0
418	20241224	122100	131390270	18560	18560	18560	18560	0
419	20241224	122000	131390270	18560	18560	18560	18560	0
420	20241224	121900	131390270	18560	18560	18560	18560	0
421	20241224	121800	131390270	18560	18560	18560	18560	0
422	20241224	121700	131390270	18560	18560	18560	18560	0
423	20241224	121600	131390270	18560	18560	18560	18560	0
424	20241224	121500	131390270	18560	18560	18560	18560	0
425	20241224	121400	131390270	18560	18630	18630	18560	12
426	20241224	121300	131167480	18560	18560	18560	18560	1
427	20241224	121200	131148920	18560	18560	18560	18560	0
428	20241224	121100	131148920	18560	18560	18560	18560	0
429	20241224	121000	131148920	18560	18560	18560	18560	0
430	20241224	120900	131148920	18560	18560	18560	18560	0
431	20241224	120800	131148920	18560	18560	18560	18560	0
432	20241224	120700	131148920	18560	18560	18560	18560	0
433	20241224	120600	131148920	18560	18560	18560	18560	0
434	20241224	120500	131148920	18560	18560	18560	18560	0
435	20241224	120400	131148920	18560	18560	18560	18560	0
436	20241224	120300	131148920	18560	18570	18600	18560	1172
437	20241224	120200	109373730	18570	18570	18570	18570	0
438	20241224	120100	109373730	18570	18570	18570	18570	15
439	20241224	120000	109095180	18560	18560	18560	18560	0
440	20241224	115900	109095180	18560	18560	18560	18560	0
441	20241224	115800	109095180	18560	18560	18560	18560	10
442	20241224	115700	108909580	18500	18500	18500	18500	0
443	20241224	115600	108909580	18500	18500	18500	18500	600
444	20241224	115500	97809580	18460	18460	18460	18460	1
445	20241224	115400	97791120	18500	18500	18500	18500	0
446	20241224	115300	97791120	18500	18530	18530	18500	1030
447	20241224	115200	78733780	18530	18530	18530	18530	0
448	20241224	115100	78733780	18530	18560	18570	18530	23
449	20241224	115000	78307030	18530	18530	18530	18530	0
450	20241224	114900	78307030	18530	18530	18530	18530	0
451	20241224	114800	78307030	18530	18560	18560	18530	298
452	20241224	114700	72780570	18540	18540	18540	18540	0
453	20241224	114600	72780570	18540	18540	18540	18540	0
454	20241224	114500	72780570	18540	18540	18540	18540	0
455	20241224	114400	72780570	18540	18540	18540	18540	0
456	20241224	114300	72780570	18540	18540	18540	18540	0
457	20241224	114200	72780570	18540	18540	18540	18540	0
458	20241224	114100	72780570	18540	18540	18540	18540	0
459	20241224	114000	72780570	18540	18540	18540	18540	0
460	20241224	113900	72780570	18540	18540	18540	18540	0
461	20241224	113800	72780570	18540	18540	18540	18540	2
462	20241224	113700	72743490	18540	18540	18540	18540	0
463	20241224	113600	72743490	18540	18540	18540	18540	0
464	20241224	113500	72743490	18540	18540	18540	18540	0
465	20241224	113400	72743490	18540	18540	18540	18540	1
466	20241224	113300	72724950	18540	18540	18540	18540	0
467	20241224	113200	72724950	18540	18540	18540	18540	0
468	20241224	113100	72724950	18540	18540	18540	18540	0
469	20241224	113000	72724950	18540	18540	18540	18540	1
470	20241224	112900	72706410	18540	18540	18540	18540	0
471	20241224	112800	72706410	18540	18540	18540	18540	0
472	20241224	112700	72706410	18540	18540	18540	18540	1
473	20241224	112600	72687870	18540	18570	18570	18540	100
474	20241224	112500	70833830	18540	18540	18540	18540	1
475	20241224	112400	70815290	18540	18540	18540	18540	0
476	20241224	112300	70815290	18540	18540	18540	18540	0
477	20241224	112200	70815290	18540	18540	18540	18540	28
478	20241224	112100	70296170	18530	18530	18530	18530	0
479	20241224	112000	70296170	18530	18530	18530	18530	0
480	20241224	111900	70296170	18530	18530	18530	18530	9
481	20241224	111800	70129400	18530	18530	18530	18530	0
482	20241224	111700	70129400	18530	18530	18530	18530	0
483	20241224	111600	70129400	18530	18530	18530	18530	1
484	20241224	111500	70110870	18530	18530	18530	18530	0
485	20241224	111400	70110870	18530	18530	18530	18530	0
486	20241224	111300	70110870	18530	18530	18530	18530	0
487	20241224	111200	70110870	18530	18530	18530	18530	0
488	20241224	111100	70110870	18530	18530	18530	18530	0
489	20241224	111000	70110870	18530	18510	18530	18510	756
490	20241224	110900	56108380	18510	18510	18510	18510	20
491	20241224	110800	55738180	18510	18510	18510	18510	1
492	20241224	110700	55719670	18500	18500	18500	18500	0
493	20241224	110600	55719670	18500	18500	18500	18500	110
494	20241224	110500	53684670	18480	18480	18480	18480	86
495	20241224	110400	52095390	18440	18440	18440	18440	0
496	20241224	110300	52095390	18440	18440	18440	18440	0
497	20241224	110200	52095390	18440	18440	18440	18440	0
498	20241224	110100	52095390	18440	18440	18440	18440	0
499	20241224	110000	52095390	18440	18440	18440	18440	126
500	20241224	105900	49771950	18490	18490	18490	18490	0
501	20241224	105800	49771950	18490	18490	18490	18490	0
502	20241224	105700	49771950	18490	18490	18490	18490	74
503	20241224	105600	48403690	18490	18490	18490	18490	5
504	20241224	105500	48311240	18500	18500	18500	18500	6
505	20241224	105400	48200240	18490	18490	18490	18490	0
506	20241224	105300	48200240	18490	18490	18490	18490	0
507	20241224	105200	48200240	18490	18490	18490	18490	0
508	20241224	105100	48200240	18490	18490	18490	18490	0
509	20241224	105000	48200240	18490	18490	18490	18490	0
510	20241224	104900	48200240	18490	18490	18490	18490	0
511	20241224	104800	48200240	18490	18490	18490	18490	0
512	20241224	104700	48200240	18490	18490	18490	18490	0
513	20241224	104600	48200240	18490	18490	18490	18490	0
514	20241224	104500	48200240	18490	18490	18490	18490	0
515	20241224	104400	48200240	18490	18490	18490	18490	0
516	20241224	104300	48200240	18490	18490	18490	18490	0
517	20241224	104200	48200240	18490	18500	18500	18490	7
518	20241224	104100	48070800	18500	18500	18500	18500	0
519	20241224	104000	48070800	18500	18500	18500	18500	0
520	20241224	103900	48070800	18500	18500	18500	18500	0
521	20241224	103800	48070800	18500	18500	18500	18500	0
522	20241224	103700	48070800	18500	18500	18500	18500	0
523	20241224	103600	48070800	18500	18500	18500	18500	0
524	20241224	103500	48070800	18500	18500	18500	18500	0
525	20241224	103400	48070800	18500	18500	18500	18500	0
526	20241224	103300	48070800	18500	18500	18500	18500	0
527	20241224	103200	48070800	18500	18500	18500	18500	0
528	20241224	103100	48070800	18500	18500	18500	18500	0
529	20241224	103000	48070800	18500	18500	18500	18500	0
530	20241224	102900	48070800	18500	18500	18500	18500	1
531	20241224	102800	48052300	18500	18500	18500	18500	0
532	20241224	102700	48052300	18500	18500	18500	18500	0
533	20241224	102600	48052300	18500	18500	18500	18500	1
534	20241224	102500	48033800	18510	18510	18510	18510	0
535	20241224	102400	48033800	18510	18510	18510	18510	1
536	20241224	102300	48015290	18420	18420	18420	18420	0
537	20241224	102200	48015290	18420	18420	18420	18420	0
538	20241224	102100	48015290	18420	18420	18420	18420	0
539	20241224	102000	48015290	18420	18420	18420	18420	0
540	20241224	101900	48015290	18420	18420	18420	18420	0
541	20241224	101800	48015290	18420	18420	18420	18420	4
542	20241224	101700	47941610	18490	18490	18490	18490	0
543	20241224	101600	47941610	18490	18490	18490	18490	1
544	20241224	101500	47923120	18490	18490	18490	18490	0
545	20241224	101400	47923120	18490	18490	18490	18490	0
546	20241224	101300	47923120	18490	18490	18490	18490	0
547	20241224	101200	47923120	18490	18490	18490	18490	0
548	20241224	101100	47923120	18490	18490	18490	18490	0
549	20241224	101000	47923120	18490	18490	18490	18490	0
550	20241224	100900	47923120	18490	18490	18490	18490	500
551	20241224	100800	38678120	18460	18460	18460	18460	0
552	20241224	100700	38678120	18460	18460	18460	18460	0
553	20241224	100600	38678120	18460	18460	18460	18460	0
554	20241224	100500	38678120	18460	18460	18460	18460	1
555	20241224	100400	38659660	18460	18460	18460	18460	0
556	20241224	100300	38659660	18460	18460	18460	18460	1
557	20241224	100200	38641200	18400	18400	18400	18400	0
558	20241224	100100	38641200	18400	18400	18400	18400	0
559	20241224	100000	38641200	18400	18400	18400	18400	0
560	20241224	095900	38641200	18400	18400	18400	18400	0
561	20241224	095800	38641200	18400	18400	18400	18400	0
562	20241224	095700	38641200	18400	18400	18400	18400	0
563	20241224	095600	38641200	18400	18400	18400	18400	0
564	20241224	095500	38641200	18400	18400	18400	18400	0
565	20241224	095400	38641200	18400	18400	18400	18400	0
566	20241224	095300	38641200	18400	18400	18400	18400	0
567	20241224	095200	38641200	18400	18470	18470	18400	1313
568	20241224	095100	14410610	18520	18520	18520	18520	0
569	20241224	095000	14410610	18520	18520	18520	18520	1
570	20241224	094900	14392090	18470	18470	18470	18470	0
571	20241224	094800	14392090	18470	18470	18470	18470	45
572	20241224	094700	13560940	18530	18530	18530	18530	1
573	20241224	094600	13542410	18530	18530	18530	18530	257
574	20241224	094500	8780200	18530	18530	18530	18530	0
575	20241224	094400	8780200	18530	18530	18530	18530	0
576	20241224	094300	8780200	18530	18530	18530	18530	0
577	20241224	094200	8780200	18530	18530	18530	18530	1
578	20241224	094100	8761670	18530	18530	18530	18530	0
579	20241224	094000	8761670	18530	18470	18530	18470	10
580	20241224	093900	8576550	18530	18530	18530	18530	1
581	20241224	093800	8558020	18530	18530	18530	18530	0
582	20241224	093700	8558020	18530	18530	18530	18530	0
583	20241224	093600	8558020	18530	18530	18530	18530	2
584	20241224	093500	8520960	18530	18490	18530	18490	97
585	20241224	093400	6727390	18490	18490	18490	18490	1
586	20241224	093300	6708900	18490	18490	18490	18490	1
587	20241224	093200	6690410	18490	18490	18490	18490	15
588	20241224	093100	6413060	18490	18490	18490	18490	1
589	20241224	093000	6394570	18480	18480	18480	18480	1
590	20241224	092900	6376090	18460	18460	18460	18460	0
591	20241224	092800	6376090	18460	18460	18460	18460	0
592	20241224	092700	6376090	18460	18460	18460	18460	10
593	20241224	092600	6191490	18460	18460	18460	18460	0
594	20241224	092500	6191490	18460	18460	18460	18460	0
595	20241224	092400	6191490	18460	18490	18490	18460	7
596	20241224	092300	6062240	18450	18450	18450	18450	0
597	20241224	092200	6062240	18450	18450	18450	18450	1
598	20241224	092100	6043790	18460	18460	18460	18460	2
599	20241224	092000	6006870	18450	18450	18450	18450	0
600	20241224	091900	6006870	18450	18450	18450	18450	42
601	20241224	091800	5231970	18450	18450	18450	18450	31
602	20241224	091700	4660020	18450	18450	18450	18450	0
603	20241224	091600	4660020	18450	18450	18450	18450	0
604	20241224	091500	4660020	18450	18450	18450	18450	5
605	20241224	091400	4567770	18460	18460	18460	18460	0
606	20241224	091300	4567770	18460	18460	18460	18460	0
607	20241224	091200	4567770	18460	18460	18460	18460	0
608	20241224	091100	4567770	18460	18460	18460	18460	0
609	20241224	091000	4567770	18460	18460	18460	18460	20
610	20241224	090900	4198570	18460	18460	18460	18460	0
611	20241224	090800	4198570	18460	18460	18460	18460	0
612	20241224	090700	4198570	18460	18460	18460	18460	1
613	20241224	090600	4180110	18490	18490	18490	18490	0
614	20241224	090500	4180110	18490	18490	18490	18490	1
615	20241224	090400	4161620	18490	18490	18490	18490	0
616	20241224	090300	4161620	18490	18490	18490	18490	0
617	20241224	090200	4161620	18490	18490	18490	18490	10
618	20241224	090100	3976720	18500	18500	18500	18500	137
619	20241224	090000	1442220	18490	18490	18490	18490	78