KissMeData/036800/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	192100	27098850	18310	18310	18310	18310	10
3	20241224	192000	27098850	18310	18310	18310	18310	0
4	20241224	191900	27098850	18310	18310	18310	18310	0
5	20241224	191800	27098850	18310	18310	18310	18310	0
6	20241224	191700	27098850	18310	18310	18310	18310	0
7	20241224	191600	27098850	18310	18310	18310	18310	0
8	20241224	191500	27098850	18310	18310	18310	18310	0
9	20241224	191400	27098850	18310	18310	18310	18310	0
10	20241224	191300	27098850	18310	18310	18310	18310	0
11	20241224	191200	27098850	18310	18310	18310	18310	0
12	20241224	191100	27098850	18310	18310	18310	18310	0
13	20241224	191000	27098850	18310	18310	18310	18310	0
14	20241224	190900	27098850	18310	18310	18310	18310	0
15	20241224	190800	27098850	18310	18310	18310	18310	0
16	20241224	190700	27098850	18310	18310	18310	18310	0
17	20241224	190600	27098850	18310	18310	18310	18310	0
18	20241224	190500	27098850	18310	18310	18310	18310	0
19	20241224	190400	27098850	18310	18310	18310	18310	0
20	20241224	190300	27098850	18310	18310	18310	18310	0
21	20241224	190200	27098850	18310	18310	18310	18310	0
22	20241224	190100	27098850	18310	18310	18310	18310	0
23	20241224	190000	27098850	18310	18310	18310	18310	0
24	20241224	185900	27098850	18310	18310	18310	18310	0
25	20241224	185800	27098850	18310	18310	18310	18310	0
26	20241224	185700	27098850	18310	18310	18310	18310	0
27	20241224	185600	27098850	18310	18310	18310	18310	0
28	20241224	185500	27098850	18310	18310	18310	18310	0
29	20241224	185400	27098850	18310	18310	18310	18310	0
30	20241224	185300	27098850	18310	18310	18310	18310	0
31	20241224	185200	27098850	18310	18310	18310	18310	0
32	20241224	185100	27098850	18310	18310	18310	18310	10
33	20241224	185000	27098850	18310	18310	18310	18310	0
34	20241224	184900	27098850	18310	18310	18310	18310	0
35	20241224	184800	27098850	18310	18310	18310	18310	0
36	20241224	184700	27098850	18310	18310	18310	18310	0
37	20241224	184600	27098850	18310	18310	18310	18310	0
38	20241224	184500	27098850	18310	18310	18310	18310	0
39	20241224	184400	27098850	18310	18310	18310	18310	0
40	20241224	184300	27098850	18310	18310	18310	18310	0
41	20241224	184200	27098850	18310	18310	18310	18310	0
42	20241224	184100	27098850	18310	18310	18310	18310	0
43	20241224	184000	27098850	18310	18310	18310	18310	0
44	20241224	183900	27098850	18310	18310	18310	18310	0
45	20241224	183800	27098850	18310	18310	18310	18310	0
46	20241224	183700	27098850	18310	18310	18310	18310	0
47	20241224	183600	27098850	18310	18310	18310	18310	0
48	20241224	183500	27098850	18310	18310	18310	18310	0
49	20241224	183400	27098850	18310	18310	18310	18310	0
50	20241224	183300	27098850	18310	18310	18310	18310	0
51	20241224	183200	27098850	18310	18310	18310	18310	0
52	20241224	183100	27098850	18310	18310	18310	18310	0
53	20241224	183000	27098850	18310	18310	18310	18310	0
54	20241224	182900	27098850	18310	18310	18310	18310	0
55	20241224	182800	27098850	18310	18310	18310	18310	0
56	20241224	182700	27098850	18310	18310	18310	18310	0
57	20241224	182600	27098850	18310	18310	18310	18310	0
58	20241224	182500	27098850	18310	18310	18310	18310	0
59	20241224	182400	27098850	18310	18310	18310	18310	0
60	20241224	182300	27098850	18310	18310	18310	18310	0
61	20241224	182200	27098850	18310	18310	18310	18310	0
62	20241224	182100	27098850	18310	18310	18310	18310	10
63	20241224	182000	27098850	18310	18310	18310	18310	0
64	20241224	181900	27098850	18310	18310	18310	18310	0
65	20241224	181800	27098850	18310	18310	18310	18310	0
66	20241224	181700	27098850	18310	18310	18310	18310	0
67	20241224	181600	27098850	18310	18310	18310	18310	0
68	20241224	181500	27098850	18310	18310	18310	18310	0
69	20241224	181400	27098850	18310	18310	18310	18310	0
70	20241224	181300	27098850	18310	18310	18310	18310	0
71	20241224	181200	27098850	18310	18310	18310	18310	0
72	20241224	181100	27098850	18310	18310	18310	18310	0
73	20241224	181000	27098850	18310	18310	18310	18310	0
74	20241224	180900	27098850	18310	18310	18310	18310	0
75	20241224	180800	27098850	18310	18310	18310	18310	0
76	20241224	180700	27098850	18310	18310	18310	18310	0
77	20241224	180600	27098850	18310	18310	18310	18310	0
78	20241224	180500	27098850	18310	18310	18310	18310	0
79	20241224	180400	27098850	18310	18310	18310	18310	0
80	20241224	180300	27098850	18310	18310	18310	18310	0
81	20241224	180200	27098850	18310	18310	18310	18310	0
82	20241224	180100	27098850	18310	18310	18310	18310	0
83	20241224	180000	27098850	18310	18310	18310	18310	0
84	20241224	175900	27098850	18310	18310	18310	18310	0
85	20241224	175800	27098850	18310	18310	18310	18310	0
86	20241224	175700	27098850	18310	18310	18310	18310	0
87	20241224	175600	27098850	18310	18310	18310	18310	0
88	20241224	175500	27098850	18310	18310	18310	18310	0
89	20241224	175400	27098850	18310	18310	18310	18310	0
90	20241224	175300	27098850	18310	18310	18310	18310	0
91	20241224	175200	27098850	18310	18310	18310	18310	0
92	20241224	175100	27098850	18310	18310	18310	18310	10
93	20241224	175000	27098850	18310	18310	18310	18310	0
94	20241224	174900	27098850	18310	18310	18310	18310	0
95	20241224	174800	27098850	18310	18310	18310	18310	0
96	20241224	174700	27098850	18310	18310	18310	18310	0
97	20241224	174600	27098850	18310	18310	18310	18310	0
98	20241224	174500	27098850	18310	18310	18310	18310	0
99	20241224	174400	27098850	18310	18310	18310	18310	0
100	20241224	174300	27098850	18310	18310	18310	18310	0
101	20241224	174200	27098850	18310	18310	18310	18310	0
102	20241224	174100	27098850	18310	18310	18310	18310	0
103	20241224	174000	27098850	18310	18310	18310	18310	0
104	20241224	173900	27098850	18310	18310	18310	18310	0
105	20241224	173800	27098850	18310	18310	18310	18310	0
106	20241224	173700	27098850	18310	18310	18310	18310	0
107	20241224	173600	27098850	18310	18310	18310	18310	0
108	20241224	173500	27098850	18310	18310	18310	18310	0
109	20241224	173400	27098850	18310	18310	18310	18310	0
110	20241224	173300	27098850	18310	18310	18310	18310	0
111	20241224	173200	27098850	18310	18310	18310	18310	0
112	20241224	173100	27098850	18310	18310	18310	18310	0
113	20241224	173000	27098850	18310	18310	18310	18310	0
114	20241224	172900	27098850	18310	18310	18310	18310	0
115	20241224	172800	27098850	18310	18310	18310	18310	0
116	20241224	172700	27098850	18310	18310	18310	18310	0
117	20241224	172600	27098850	18310	18310	18310	18310	0
118	20241224	172500	27098850	18310	18310	18310	18310	0
119	20241224	172400	27098850	18310	18310	18310	18310	0
120	20241224	172300	27098850	18310	18310	18310	18310	0
121	20241224	172200	27098850	18310	18310	18310	18310	0
122	20241224	172100	27098850	18310	18310	18310	18310	10
123	20241224	172000	27098850	18310	18310	18310	18310	0
124	20241224	171900	27098850	18310	18310	18310	18310	0
125	20241224	171800	27098850	18310	18310	18310	18310	0
126	20241224	171700	27098850	18310	18310	18310	18310	0
127	20241224	171600	27098850	18310	18310	18310	18310	0
128	20241224	171500	27098850	18310	18310	18310	18310	0
129	20241224	171400	27098850	18310	18310	18310	18310	0
130	20241224	171300	27098850	18310	18310	18310	18310	0
131	20241224	171200	27098850	18310	18310	18310	18310	0
132	20241224	171100	27098850	18310	18310	18310	18310	0
133	20241224	171000	27098850	18310	18310	18310	18310	0
134	20241224	170900	27098850	18310	18310	18310	18310	0
135	20241224	170800	27098850	18310	18310	18310	18310	0
136	20241224	170700	27098850	18310	18310	18310	18310	0
137	20241224	170600	27098850	18310	18310	18310	18310	0
138	20241224	170500	27098850	18310	18310	18310	18310	0
139	20241224	170400	27098850	18310	18310	18310	18310	0
140	20241224	170300	27098850	18310	18310	18310	18310	0
141	20241224	170200	27098850	18310	18310	18310	18310	0
142	20241224	170100	27098850	18310	18310	18310	18310	0
143	20241224	170000	27098850	18310	18310	18310	18310	0
144	20241224	165900	27098850	18310	18310	18310	18310	0
145	20241224	165800	27098850	18310	18310	18310	18310	0
146	20241224	165700	27098850	18310	18310	18310	18310	0
147	20241224	165600	27098850	18310	18310	18310	18310	0
148	20241224	165500	27098850	18310	18310	18310	18310	0
149	20241224	165400	27098850	18310	18310	18310	18310	0
150	20241224	165300	27098850	18310	18310	18310	18310	0
151	20241224	165200	27098850	18310	18310	18310	18310	0
152	20241224	165100	27098850	18310	18310	18310	18310	10
153	20241224	165000	27098850	18310	18310	18310	18310	0
154	20241224	164900	27098850	18310	18310	18310	18310	0
155	20241224	164800	27098850	18310	18310	18310	18310	0
156	20241224	164700	27098850	18310	18310	18310	18310	0
157	20241224	164600	27098850	18310	18310	18310	18310	0
158	20241224	164500	27098850	18310	18310	18310	18310	0
159	20241224	164400	27098850	18310	18310	18310	18310	0
160	20241224	164300	27098850	18310	18310	18310	18310	0
161	20241224	164200	27098850	18310	18310	18310	18310	0
162	20241224	164100	27098850	18310	18310	18310	18310	0
163	20241224	164000	27098850	18310	18310	18310	18310	0
164	20241224	163900	27098850	18310	18310	18310	18310	0
165	20241224	163800	27098850	18310	18310	18310	18310	0
166	20241224	163700	27098850	18310	18310	18310	18310	0
167	20241224	163600	27098850	18310	18310	18310	18310	0
168	20241224	163500	27098850	18310	18310	18310	18310	0
169	20241224	163400	27098850	18310	18310	18310	18310	0
170	20241224	163300	27098850	18310	18310	18310	18310	0
171	20241224	163200	27098850	18310	18310	18310	18310	0
172	20241224	163100	27098850	18310	18310	18310	18310	0
173	20241224	163000	27098850	18310	18310	18310	18310	0
174	20241224	162900	27098850	18310	18310	18310	18310	0
175	20241224	162800	27098850	18310	18310	18310	18310	0
176	20241224	162700	27098850	18310	18310	18310	18310	0
177	20241224	162600	27098850	18310	18310	18310	18310	0
178	20241224	162500	27098850	18310	18310	18310	18310	0
179	20241224	162400	27098850	18310	18310	18310	18310	0
180	20241224	162300	27098850	18310	18310	18310	18310	0
181	20241224	162200	27098850	18310	18310	18310	18310	0
182	20241224	162100	27098850	18310	18310	18310	18310	10
183	20241224	162000	27098850	18310	18310	18310	18310	0
184	20241224	161900	27098850	18310	18310	18310	18310	0
185	20241224	161800	27098850	18310	18310	18310	18310	0
186	20241224	161700	27098850	18310	18310	18310	18310	0
187	20241224	161600	27098850	18310	18310	18310	18310	0
188	20241224	161500	27098850	18310	18310	18310	18310	0
189	20241224	161400	27098850	18310	18310	18310	18310	0
190	20241224	161300	27098850	18310	18310	18310	18310	0
191	20241224	161200	27098850	18310	18310	18310	18310	0
192	20241224	161100	27098850	18310	18310	18310	18310	0
193	20241224	161000	27098850	18310	18310	18310	18310	0
194	20241224	160900	27098850	18310	18310	18310	18310	0
195	20241224	160800	27098850	18310	18310	18310	18310	0
196	20241224	160700	27098850	18310	18310	18310	18310	0
197	20241224	160600	27098850	18310	18310	18310	18310	0
198	20241224	160500	27098850	18310	18310	18310	18310	0
199	20241224	160400	27098850	18310	18310	18310	18310	0
200	20241224	160300	27098850	18310	18310	18310	18310	0
201	20241224	160200	27098850	18310	18310	18310	18310	0
202	20241224	160100	27098850	18310	18310	18310	18310	0
203	20241224	160000	27098850	18310	18310	18310	18310	0
204	20241224	155900	27098850	18310	18310	18310	18310	0
205	20241224	155800	27098850	18310	18310	18310	18310	0
206	20241224	155700	27098850	18310	18310	18310	18310	0
207	20241224	155600	27098850	18310	18310	18310	18310	0
208	20241224	155500	27098850	18310	18310	18310	18310	0
209	20241224	155400	27098850	18310	18310	18310	18310	0
210	20241224	155300	27098850	18310	18310	18310	18310	0
211	20241224	155200	27098850	18310	18310	18310	18310	0
212	20241224	155100	27098850	18310	18310	18310	18310	10
213	20241224	155000	27098850	18310	18310	18310	18310	0
214	20241224	154900	27098850	18310	18310	18310	18310	0
215	20241224	154800	27098850	18310	18310	18310	18310	0
216	20241224	154700	27098850	18310	18310	18310	18310	0
217	20241224	154600	27098850	18310	18310	18310	18310	0
218	20241224	154500	27098850	18310	18310	18310	18310	0
219	20241224	154400	27098850	18310	18310	18310	18310	0
220	20241224	154300	27098850	18310	18310	18310	18310	0
221	20241224	154200	27098850	18310	18310	18310	18310	0
222	20241224	154100	27098850	18310	18310	18310	18310	0
223	20241224	154000	27098850	18310	18310	18310	18310	0
224	20241224	153900	27098850	18310	18310	18310	18310	0
225	20241224	153800	27098850	18310	18310	18310	18310	0
226	20241224	153700	27098850	18310	18310	18310	18310	0
227	20241224	153600	27098850	18310	18310	18310	18310	0
228	20241224	153500	27098850	18310	18310	18310	18310	0
229	20241224	153400	27098850	18310	18310	18310	18310	0
230	20241224	153300	27098850	18310	18310	18310	18310	0
231	20241224	153200	27098850	18310	18310	18310	18310	0
232	20241224	153100	27098850	18310	18310	18310	18310	0
233	20241224	153000	27098850	18310	18310	18310	18310	10
234	20241224	152900	26915750	18300	18300	18300	18300	0
235	20241224	152800	26915750	18300	18300	18300	18300	0
236	20241224	152700	26915750	18300	18300	18300	18300	0
237	20241224	152600	26915750	18300	18300	18300	18300	0
238	20241224	152500	26915750	18300	18300	18300	18300	0
239	20241224	152400	26915750	18300	18300	18300	18300	0
240	20241224	152300	26915750	18300	18300	18300	18300	0
241	20241224	152200	26915750	18300	18300	18300	18300	0
242	20241224	152100	26915750	18300	18300	18300	18300	0
243	20241224	152000	26915750	18300	18300	18300	18300	0
244	20241224	151900	26915750	18300	18310	18310	18300	12
245	20241224	151800	26696140	18300	18300	18300	18300	0
246	20241224	151700	26696140	18300	18300	18300	18300	0
247	20241224	151600	26696140	18300	18300	18300	18300	0
248	20241224	151500	26696140	18300	18300	18300	18300	0
249	20241224	151400	26696140	18300	18300	18300	18300	0
250	20241224	151300	26696140	18300	18300	18300	18300	0
251	20241224	151200	26696140	18300	18300	18300	18300	0
252	20241224	151100	26696140	18300	18300	18300	18300	0
253	20241224	151000	26696140	18300	18300	18300	18300	0
254	20241224	150900	26696140	18300	18300	18300	18300	0
255	20241224	150800	26696140	18300	18300	18300	18300	0
256	20241224	150700	26696140	18300	18300	18300	18300	0
257	20241224	150600	26696140	18300	18300	18300	18300	0
258	20241224	150500	26696140	18300	18300	18300	18300	0
259	20241224	150400	26696140	18300	18300	18300	18300	0
260	20241224	150300	26696140	18300	18300	18300	18300	0
261	20241224	150200	26696140	18300	18300	18300	18300	0
262	20241224	150100	26696140	18300	18300	18300	18300	0
263	20241224	150000	26696140	18300	18300	18300	18300	0
264	20241224	145900	26696140	18300	18300	18300	18300	3
265	20241224	145800	26641240	18300	18300	18300	18300	0
266	20241224	145700	26641240	18300	18300	18300	18300	0
267	20241224	145600	26641240	18300	18300	18300	18300	0
268	20241224	145500	26641240	18300	18300	18300	18300	0
269	20241224	145400	26641240	18300	18300	18300	18300	1
270	20241224	145300	26622940	18310	18310	18310	18310	0
271	20241224	145200	26622940	18310	18300	18310	18300	8
272	20241224	145100	26476480	18300	18300	18300	18300	0
273	20241224	145000	26476480	18300	18300	18300	18300	0
274	20241224	144900	26476480	18300	18300	18300	18300	1
275	20241224	144800	26458180	18300	18300	18300	18300	0
276	20241224	144700	26458180	18300	18300	18300	18300	2
277	20241224	144600	26421580	18300	18300	18300	18300	0
278	20241224	144500	26421580	18300	18300	18300	18300	1
279	20241224	144400	26403280	18300	18300	18300	18300	0
280	20241224	144300	26403280	18300	18300	18300	18300	0
281	20241224	144200	26403280	18300	18300	18300	18300	2
282	20241224	144100	26366680	18300	18300	18300	18300	0
283	20241224	144000	26366680	18300	18300	18300	18300	1
284	20241224	143900	26348380	18310	18320	18320	18310	44
285	20241224	143800	25542660	18320	18320	18320	18320	2
286	20241224	143700	25506020	18320	18320	18320	18320	0
287	20241224	143600	25506020	18320	18320	18320	18320	1
288	20241224	143500	25487700	18320	18320	18320	18320	0
289	20241224	143400	25487700	18320	18320	18320	18320	0
290	20241224	143300	25487700	18320	18320	18320	18320	2
291	20241224	143200	25451060	18320	18320	18320	18320	0
292	20241224	143100	25451060	18320	18310	18320	18310	14
293	20241224	143000	25194590	18320	18320	18320	18320	0
294	20241224	142900	25194590	18320	18320	18320	18320	1
295	20241224	142800	25176270	18310	18310	18310	18310	2
296	20241224	142700	25139650	18310	18310	18310	18310	0
297	20241224	142600	25139650	18310	18310	18310	18310	1
298	20241224	142500	25121340	18310	18310	18310	18310	0
299	20241224	142400	25121340	18310	18310	18310	18310	2
300	20241224	142300	25084720	18320	18320	18320	18320	0
301	20241224	142200	25084720	18320	18320	18320	18320	0
302	20241224	142100	25084720	18320	18320	18320	18320	1
303	20241224	142000	25066400	18320	18320	18320	18320	9
304	20241224	141900	24901520	18310	18310	18310	18310	1
305	20241224	141800	24883210	18310	18310	18310	18310	0
306	20241224	141700	24883210	18310	18310	18310	18310	2
307	20241224	141600	24846590	18310	18310	18310	18310	0
308	20241224	141500	24846590	18310	18310	18310	18310	0
309	20241224	141400	24846590	18310	18310	18310	18310	5
310	20241224	141300	24755040	18320	18320	18320	18320	2
311	20241224	141200	24718400	18340	18340	18340	18340	0
312	20241224	141100	24718400	18340	18340	18340	18340	0
313	20241224	141000	24718400	18340	18340	18340	18340	0
314	20241224	140900	24718400	18340	18340	18340	18340	0
315	20241224	140800	24718400	18340	18340	18340	18340	0
316	20241224	140700	24718400	18340	18340	18340	18340	0
317	20241224	140600	24718400	18340	18340	18340	18340	0
318	20241224	140500	24718400	18340	18340	18340	18340	1
319	20241224	140400	24700060	18350	18350	18350	18350	0
320	20241224	140300	24700060	18350	18350	18350	18350	0
321	20241224	140200	24700060	18350	18350	18350	18350	0
322	20241224	140100	24700060	18350	18350	18350	18350	1
323	20241224	140000	24681710	18360	18360	18360	18360	0
324	20241224	135900	24681710	18360	18350	18360	18350	3
325	20241224	135800	24626650	18340	18340	18340	18340	0
326	20241224	135700	24626650	18340	18340	18340	18340	29
327	20241224	135600	24094790	18390	18390	18390	18390	0
328	20241224	135500	24094790	18390	18390	18390	18390	0
329	20241224	135400	24094790	18390	18390	18390	18390	0
330	20241224	135300	24094790	18390	18390	18390	18390	0
331	20241224	135200	24094790	18390	18390	18390	18390	0
332	20241224	135100	24094790	18390	18330	18390	18330	10
333	20241224	135000	23911360	18270	18270	18270	18270	0
334	20241224	134900	23911360	18270	18270	18270	18270	0
335	20241224	134800	23911360	18270	18270	18270	18270	0
336	20241224	134700	23911360	18270	18270	18270	18270	0
337	20241224	134600	23911360	18270	18270	18270	18270	0
338	20241224	134500	23911360	18270	18270	18270	18270	0
339	20241224	134400	23911360	18270	18270	18270	18270	0
340	20241224	134300	23911360	18270	18270	18270	18270	0
341	20241224	134200	23911360	18270	18270	18270	18270	0
342	20241224	134100	23911360	18270	18270	18270	18270	0
343	20241224	134000	23911360	18270	18270	18270	18270	0
344	20241224	133900	23911360	18270	18270	18270	18270	0
345	20241224	133800	23911360	18270	18270	18270	18270	0
346	20241224	133700	23911360	18270	18270	18270	18270	0
347	20241224	133600	23911360	18270	18270	18270	18270	0
348	20241224	133500	23911360	18270	18260	18270	18260	87
349	20241224	133400	22321890	18270	18270	18270	18270	0
350	20241224	133300	22321890	18270	18270	18270	18270	4
351	20241224	133200	22248810	18270	18270	18270	18270	0
352	20241224	133100	22248810	18270	18270	18270	18270	0
353	20241224	133000	22248810	18270	18270	18270	18270	0
354	20241224	132900	22248810	18270	18270	18270	18270	0
355	20241224	132800	22248810	18270	18270	18270	18270	4
356	20241224	132700	22175730	18270	18270	18270	18270	2
357	20241224	132600	22139190	18270	18270	18270	18270	0
358	20241224	132500	22139190	18270	18270	18270	18270	0
359	20241224	132400	22139190	18270	18270	18270	18270	69
360	20241224	132300	20878560	18270	18270	18270	18270	0
361	20241224	132200	20878560	18270	18270	18270	18270	0
362	20241224	132100	20878560	18270	18270	18270	18270	0
363	20241224	132000	20878560	18270	18270	18270	18270	0
364	20241224	131900	20878560	18270	18270	18270	18270	0
365	20241224	131800	20878560	18270	18270	18270	18270	0
366	20241224	131700	20878560	18270	18270	18270	18270	22
367	20241224	131600	20476620	18260	18260	18260	18260	2
368	20241224	131500	20440100	18260	18260	18260	18260	0
369	20241224	131400	20440100	18260	18260	18260	18260	1
370	20241224	131300	20421840	18270	18270	18270	18270	5
371	20241224	131200	20330490	18260	18260	18260	18260	0
372	20241224	131100	20330490	18260	18260	18260	18260	2
373	20241224	131000	20293970	18260	18270	18270	18260	25
374	20241224	130900	19837290	18270	18270	18270	18270	1
375	20241224	130800	19819020	18270	18270	18270	18270	0
376	20241224	130700	19819020	18270	18270	18270	18270	0
377	20241224	130600	19819020	18270	18270	18270	18270	0
378	20241224	130500	19819020	18270	18270	18270	18270	0
379	20241224	130400	19819020	18270	18270	18270	18270	0
380	20241224	130300	19819020	18270	18270	18270	18270	0
381	20241224	130200	19819020	18270	18270	18270	18270	0
382	20241224	130100	19819020	18270	18270	18270	18270	0
383	20241224	130000	19819020	18270	18270	18270	18270	0
384	20241224	125900	19819020	18270	18270	18270	18270	0
385	20241224	125800	19819020	18270	18270	18270	18270	0
386	20241224	125700	19819020	18270	18270	18270	18270	6
387	20241224	125600	19709400	18270	18270	18270	18270	0
388	20241224	125500	19709400	18270	18270	18270	18270	2
389	20241224	125400	19672860	18270	18270	18270	18270	0
390	20241224	125300	19672860	18270	18270	18270	18270	1
391	20241224	125200	19654590	18270	18270	18270	18270	0
392	20241224	125100	19654590	18270	18270	18270	18270	0
393	20241224	125000	19654590	18270	18270	18270	18270	2
394	20241224	124900	19618050	18270	18270	18270	18270	0
395	20241224	124800	19618050	18270	18270	18270	18270	1
396	20241224	124700	19599780	18270	18270	18270	18270	0
397	20241224	124600	19599780	18270	18270	18270	18270	2
398	20241224	124500	19563240	18270	18270	18270	18270	0
399	20241224	124400	19563240	18270	18270	18270	18270	0
400	20241224	124300	19563240	18270	18270	18270	18270	1
401	20241224	124200	19544970	18270	18270	18270	18270	0
402	20241224	124100	19544970	18270	18270	18270	18270	2
403	20241224	124000	19508430	18280	18280	18280	18280	0
404	20241224	123900	19508430	18280	18280	18280	18280	0
405	20241224	123800	19508430	18280	18280	18280	18280	0
406	20241224	123700	19508430	18280	18280	18280	18280	0
407	20241224	123600	19508430	18280	18280	18280	18280	2
408	20241224	123500	19471870	18300	18300	18300	18300	0
409	20241224	123400	19471870	18300	18300	18300	18300	0
410	20241224	123300	19471870	18300	18300	18300	18300	0
411	20241224	123200	19471870	18300	18300	18300	18300	0
412	20241224	123100	19471870	18300	18300	18300	18300	0
413	20241224	123000	19471870	18300	18300	18300	18300	0
414	20241224	122900	19471870	18300	18300	18300	18300	1
415	20241224	122800	19453570	18300	18300	18300	18300	0
416	20241224	122700	19453570	18300	18300	18300	18300	2
417	20241224	122600	19416970	18300	18300	18300	18300	0
418	20241224	122500	19416970	18300	18300	18300	18300	1
419	20241224	122400	19398670	18310	18310	18310	18310	0
420	20241224	122300	19398670	18310	18310	18310	18310	0
421	20241224	122200	19398670	18310	18310	18310	18310	1
422	20241224	122100	19380360	18310	18310	18310	18310	1
423	20241224	122000	19362050	18310	18310	18310	18310	0
424	20241224	121900	19362050	18310	18310	18310	18310	2
425	20241224	121800	19325430	18280	18280	18280	18280	0
426	20241224	121700	19325430	18280	18280	18280	18280	0
427	20241224	121600	19325430	18280	18280	18280	18280	0
428	20241224	121500	19325430	18280	18280	18280	18280	5
429	20241224	121400	19234030	18270	18270	18270	18270	0
430	20241224	121300	19234030	18270	18270	18270	18270	2
431	20241224	121200	19197490	18280	18280	18280	18280	0
432	20241224	121100	19197490	18280	18280	18280	18280	9
433	20241224	121000	19032970	18280	18280	18280	18280	36
434	20241224	120900	18374890	18280	18280	18280	18280	0
435	20241224	120800	18374890	18280	18280	18280	18280	2
436	20241224	120700	18338330	18280	18280	18280	18280	0
437	20241224	120600	18338330	18280	18280	18280	18280	0
438	20241224	120500	18338330	18280	18280	18280	18280	0
439	20241224	120400	18338330	18280	18280	18280	18280	0
440	20241224	120300	18338330	18280	18280	18280	18280	20
441	20241224	120200	17972730	18280	18280	18280	18280	0
442	20241224	120100	17972730	18280	18280	18280	18280	6
443	20241224	120000	17863050	18270	18270	18270	18270	0
444	20241224	115900	17863050	18270	18270	18270	18270	19
445	20241224	115800	17515920	18270	18270	18270	18270	0
446	20241224	115700	17515920	18270	18270	18270	18270	0
447	20241224	115600	17515920	18270	18270	18270	18270	0
448	20241224	115500	17515920	18270	18270	18270	18270	0
449	20241224	115400	17515920	18270	18270	18270	18270	0
450	20241224	115300	17515920	18270	18270	18270	18270	0
451	20241224	115200	17515920	18270	18270	18270	18270	0
452	20241224	115100	17515920	18270	18270	18270	18270	0
453	20241224	115000	17515920	18270	18270	18270	18270	0
454	20241224	114900	17515920	18270	18270	18270	18270	8
455	20241224	114800	17369760	18270	18270	18270	18270	0
456	20241224	114700	17369760	18270	18270	18270	18270	0
457	20241224	114600	17369760	18270	18270	18270	18270	0
458	20241224	114500	17369760	18270	18270	18270	18270	0
459	20241224	114400	17369760	18270	18270	18270	18270	0
460	20241224	114300	17369760	18270	18270	18270	18270	0
461	20241224	114200	17369760	18270	18270	18270	18270	0
462	20241224	114100	17369760	18270	18270	18270	18270	4
463	20241224	114000	17296680	18330	18330	18330	18330	0
464	20241224	113900	17296680	18330	18330	18330	18330	0
465	20241224	113800	17296680	18330	18330	18330	18330	0
466	20241224	113700	17296680	18330	18330	18330	18330	0
467	20241224	113600	17296680	18330	18290	18330	18290	13
468	20241224	113500	17058640	18270	18270	18270	18270	0
469	20241224	113400	17058640	18270	18270	18270	18270	0
470	20241224	113300	17058640	18270	18270	18270	18270	0
471	20241224	113200	17058640	18270	18270	18270	18270	0
472	20241224	113100	17058640	18270	18270	18270	18270	0
473	20241224	113000	17058640	18270	18270	18270	18270	0
474	20241224	112900	17058640	18270	18270	18270	18270	0
475	20241224	112800	17058640	18270	18270	18270	18270	0
476	20241224	112700	17058640	18270	18270	18270	18270	3
477	20241224	112600	17003830	18270	18270	18270	18270	0
478	20241224	112500	17003830	18270	18270	18270	18270	0
479	20241224	112400	17003830	18270	18270	18270	18270	0
480	20241224	112300	17003830	18270	18270	18270	18270	0
481	20241224	112200	17003830	18270	18270	18270	18270	12
482	20241224	112100	16784590	18270	18270	18270	18270	0
483	20241224	112000	16784590	18270	18270	18270	18270	2
484	20241224	111900	16748050	18290	18290	18290	18290	0
485	20241224	111800	16748050	18290	18290	18290	18290	0
486	20241224	111700	16748050	18290	18290	18290	18290	0
487	20241224	111600	16748050	18290	18290	18290	18290	1
488	20241224	111500	16729760	18250	18250	18250	18250	0
489	20241224	111400	16729760	18250	18250	18250	18250	0
490	20241224	111300	16729760	18250	18250	18250	18250	0
491	20241224	111200	16729760	18250	18250	18250	18250	0
492	20241224	111100	16729760	18250	18250	18250	18250	0
493	20241224	111000	16729760	18250	18250	18250	18250	0
494	20241224	110900	16729760	18250	18250	18250	18250	0
495	20241224	110800	16729760	18250	18250	18250	18250	0
496	20241224	110700	16729760	18250	18250	18250	18250	0
497	20241224	110600	16729760	18250	18250	18250	18250	0
498	20241224	110500	16729760	18250	18250	18250	18250	0
499	20241224	110400	16729760	18250	18250	18250	18250	0
500	20241224	110300	16729760	18250	18250	18250	18250	0
501	20241224	110200	16729760	18250	18250	18250	18250	0
502	20241224	110100	16729760	18250	18250	18250	18250	0
503	20241224	110000	16729760	18250	18250	18250	18250	3
504	20241224	105900	16675010	18250	18250	18250	18250	0
505	20241224	105800	16675010	18250	18250	18250	18250	0
506	20241224	105700	16675010	18250	18250	18250	18250	0
507	20241224	105600	16675010	18250	18260	18260	18250	18
508	20241224	105500	16346410	18250	18250	18250	18250	0
509	20241224	105400	16346410	18250	18250	18250	18250	0
510	20241224	105300	16346410	18250	18250	18250	18250	0
511	20241224	105200	16346410	18250	18250	18250	18250	0
512	20241224	105100	16346410	18250	18250	18250	18250	0
513	20241224	105000	16346410	18250	18250	18250	18250	0
514	20241224	104900	16346410	18250	18250	18250	18250	0
515	20241224	104800	16346410	18250	18250	18250	18250	0
516	20241224	104700	16346410	18250	18250	18250	18250	0
517	20241224	104600	16346410	18250	18250	18250	18250	0
518	20241224	104500	16346410	18250	18250	18250	18250	0
519	20241224	104400	16346410	18250	18250	18250	18250	0
520	20241224	104300	16346410	18250	18250	18250	18250	0
521	20241224	104200	16346410	18250	18250	18250	18250	0
522	20241224	104100	16346410	18250	18250	18250	18250	3
523	20241224	104000	16291660	18250	18250	18250	18250	0
524	20241224	103900	16291660	18250	18250	18250	18250	0
525	20241224	103800	16291660	18250	18250	18250	18250	0
526	20241224	103700	16291660	18250	18250	18250	18250	3
527	20241224	103600	16236910	18260	18260	18260	18260	0
528	20241224	103500	16236910	18260	18260	18260	18260	0
529	20241224	103400	16236910	18260	18260	18260	18260	20
530	20241224	103300	15871710	18250	18250	18250	18250	0
531	20241224	103200	15871710	18250	18250	18250	18250	0
532	20241224	103100	15871710	18250	18250	18250	18250	7
533	20241224	103000	15743960	18350	18350	18350	18350	0
534	20241224	102900	15743960	18350	18350	18350	18350	0
535	20241224	102800	15743960	18350	18350	18350	18350	1
536	20241224	102700	15725610	18260	18260	18260	18260	0
537	20241224	102600	15725610	18260	18270	18270	18260	16
538	20241224	102500	15433410	18270	18270	18270	18270	0
539	20241224	102400	15433410	18270	18270	18270	18270	0
540	20241224	102300	15433410	18270	18270	18270	18270	0
541	20241224	102200	15433410	18270	18270	18270	18270	0
542	20241224	102100	15433410	18270	18270	18270	18270	0
543	20241224	102000	15433410	18270	18270	18270	18270	3
544	20241224	101900	15378600	18270	18270	18270	18270	0
545	20241224	101800	15378600	18270	18270	18270	18270	0
546	20241224	101700	15378600	18270	18270	18270	18270	0
547	20241224	101600	15378600	18270	18270	18270	18270	4
548	20241224	101500	15305520	18260	18260	18260	18260	0
549	20241224	101400	15305520	18260	18260	18260	18260	0
550	20241224	101300	15305520	18260	18260	18260	18260	0
551	20241224	101200	15305520	18260	18260	18260	18260	0
552	20241224	101100	15305520	18260	18260	18260	18260	0
553	20241224	101000	15305520	18260	18260	18260	18260	0
554	20241224	100900	15305520	18260	18260	18260	18260	5
555	20241224	100800	15214220	18500	18500	18500	18500	0
556	20241224	100700	15214220	18500	18500	18500	18500	0
557	20241224	100600	15214220	18500	18500	18500	18500	0
558	20241224	100500	15214220	18500	18500	18500	18500	0
559	20241224	100400	15214220	18500	18500	18500	18500	0
560	20241224	100300	15214220	18500	18500	18500	18500	0
561	20241224	100200	15214220	18500	18500	18500	18500	1
562	20241224	100100	15195720	18520	18390	18520	18390	12
563	20241224	100000	14974310	18210	18210	18210	18210	0
564	20241224	095900	14974310	18210	18210	18210	18210	0
565	20241224	095800	14974310	18210	18210	18210	18210	1
566	20241224	095700	14956100	18480	18480	18480	18480	0
567	20241224	095600	14956100	18480	18480	18480	18480	0
568	20241224	095500	14956100	18480	18480	18480	18480	0
569	20241224	095400	14956100	18480	18480	18480	18480	0
570	20241224	095300	14956100	18480	18480	18480	18480	0
571	20241224	095200	14956100	18480	18480	18480	18480	0
572	20241224	095100	14956100	18480	18480	18480	18480	0
573	20241224	095000	14956100	18480	18430	18480	18430	11
574	20241224	094900	14753120	18180	18180	18180	18180	0
575	20241224	094800	14753120	18180	18180	18180	18180	0
576	20241224	094700	14753120	18180	18180	18180	18180	14
577	20241224	094600	14498600	18120	18120	18120	18120	0
578	20241224	094500	14498600	18120	18120	18120	18120	0
579	20241224	094400	14498600	18120	18340	18480	18120	91
580	20241224	094300	12825830	18050	18050	18050	18050	0
581	20241224	094200	12825830	18050	18050	18050	18050	0
582	20241224	094100	12825830	18050	18050	18050	18050	0
583	20241224	094000	12825830	18050	18380	18380	18050	291
584	20241224	093900	7555780	18380	18380	18380	18380	0
585	20241224	093800	7555780	18380	18380	18380	18380	15
586	20241224	093700	7280080	18380	18370	18380	18370	45
587	20241224	093600	6452990	18380	18380	18380	18380	0
588	20241224	093500	6452990	18380	18380	18380	18380	0
589	20241224	093400	6452990	18380	18340	18380	18340	11
590	20241224	093300	6251210	18340	18340	18340	18340	0
591	20241224	093200	6251210	18340	18340	18340	18340	2
592	20241224	093100	6214530	18340	18340	18340	18340	0
593	20241224	093000	6214530	18340	18340	18340	18340	1
594	20241224	092900	6196190	18340	18340	18340	18340	0
595	20241224	092800	6196190	18340	18340	18340	18340	2
596	20241224	092700	6159510	18340	18340	18340	18340	0
597	20241224	092600	6159510	18340	18340	18340	18340	0
598	20241224	092500	6159510	18340	18340	18340	18340	7
599	20241224	092400	6031130	18340	18340	18340	18340	0
600	20241224	092300	6031130	18340	18340	18340	18340	12
601	20241224	092200	5811050	18340	18340	18340	18340	0
602	20241224	092100	5811050	18340	18340	18340	18340	1
603	20241224	092000	5792710	18340	18340	18340	18340	0
604	20241224	091900	5792710	18340	18340	18340	18340	0
605	20241224	091800	5792710	18340	18340	18340	18340	2
606	20241224	091700	5756030	18340	18340	18340	18340	0
607	20241224	091600	5756030	18340	18340	18340	18340	0
608	20241224	091500	5756030	18340	18340	18340	18340	0
609	20241224	091400	5756030	18340	18340	18340	18340	0
610	20241224	091300	5756030	18340	18340	18340	18340	20
611	20241224	091200	5389230	18330	18330	18330	18330	0
612	20241224	091100	5389230	18330	18330	18330	18330	0
613	20241224	091000	5389230	18330	18330	18330	18330	0
614	20241224	090900	5389230	18330	18330	18330	18330	0
615	20241224	090800	5389230	18330	18330	18330	18330	10
616	20241224	090700	5205930	18330	18330	18330	18330	0
617	20241224	090600	5205930	18330	18330	18330	18330	0
618	20241224	090500	5205930	18330	18330	18330	18330	0
619	20241224	090400	5205930	18330	18340	18340	18330	80
620	20241224	090300	3739520	18330	18330	18330	18330	0
621	20241224	090200	3739520	18330	18330	18330	18330	0
622	20241224	090100	3739520	18330	18330	18330	18330	200
623	20241224	090000	73520	18330	18430	18430	18330	4