KissMeData/051500/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	193400	316136680	17610	17610	17610	17610	124
3	20241227	193300	316136680	17610	17610	17610	17610	0
4	20241227	193200	316136680	17610	17610	17610	17610	0
5	20241227	193100	316136680	17610	17610	17610	17610	0
6	20241227	193000	316136680	17610	17610	17610	17610	0
7	20241227	192900	316136680	17610	17610	17610	17610	0
8	20241227	192800	316136680	17610	17610	17610	17610	0
9	20241227	192700	316136680	17610	17610	17610	17610	0
10	20241227	192600	316136680	17610	17610	17610	17610	0
11	20241227	192500	316136680	17610	17610	17610	17610	0
12	20241227	192400	316136680	17610	17610	17610	17610	0
13	20241227	192300	316136680	17610	17610	17610	17610	0
14	20241227	192200	316136680	17610	17610	17610	17610	0
15	20241227	192100	316136680	17610	17610	17610	17610	0
16	20241227	192000	316136680	17610	17610	17610	17610	0
17	20241227	191900	316136680	17610	17610	17610	17610	0
18	20241227	191800	316136680	17610	17610	17610	17610	0
19	20241227	191700	316136680	17610	17610	17610	17610	0
20	20241227	191600	316136680	17610	17610	17610	17610	0
21	20241227	191500	316136680	17610	17610	17610	17610	0
22	20241227	191400	316136680	17610	17610	17610	17610	0
23	20241227	191300	316136680	17610	17610	17610	17610	0
24	20241227	191200	316136680	17610	17610	17610	17610	0
25	20241227	191100	316136680	17610	17610	17610	17610	0
26	20241227	191000	316136680	17610	17610	17610	17610	0
27	20241227	190900	316136680	17610	17610	17610	17610	0
28	20241227	190800	316136680	17610	17610	17610	17610	0
29	20241227	190700	316136680	17610	17610	17610	17610	0
30	20241227	190600	316136680	17610	17610	17610	17610	0
31	20241227	190500	316136680	17610	17610	17610	17610	0
32	20241227	190400	316136680	17610	17610	17610	17610	124
33	20241227	190300	316136680	17610	17610	17610	17610	0
34	20241227	190200	316136680	17610	17610	17610	17610	0
35	20241227	190100	316136680	17610	17610	17610	17610	0
36	20241227	190000	316136680	17610	17610	17610	17610	0
37	20241227	185900	316136680	17610	17610	17610	17610	0
38	20241227	185800	316136680	17610	17610	17610	17610	0
39	20241227	185700	316136680	17610	17610	17610	17610	0
40	20241227	185600	316136680	17610	17610	17610	17610	0
41	20241227	185500	316136680	17610	17610	17610	17610	0
42	20241227	185400	316136680	17610	17610	17610	17610	0
43	20241227	185300	316136680	17610	17610	17610	17610	0
44	20241227	185200	316136680	17610	17610	17610	17610	0
45	20241227	185100	316136680	17610	17610	17610	17610	0
46	20241227	185000	316136680	17610	17610	17610	17610	0
47	20241227	184900	316136680	17610	17610	17610	17610	0
48	20241227	184800	316136680	17610	17610	17610	17610	0
49	20241227	184700	316136680	17610	17610	17610	17610	0
50	20241227	184600	316136680	17610	17610	17610	17610	0
51	20241227	184500	316136680	17610	17610	17610	17610	0
52	20241227	184400	316136680	17610	17610	17610	17610	0
53	20241227	184300	316136680	17610	17610	17610	17610	0
54	20241227	184200	316136680	17610	17610	17610	17610	0
55	20241227	184100	316136680	17610	17610	17610	17610	0
56	20241227	184000	316136680	17610	17610	17610	17610	0
57	20241227	183900	316136680	17610	17610	17610	17610	0
58	20241227	183800	316136680	17610	17610	17610	17610	0
59	20241227	183700	316136680	17610	17610	17610	17610	0
60	20241227	183600	316136680	17610	17610	17610	17610	0
61	20241227	183500	316136680	17610	17610	17610	17610	0
62	20241227	183400	316136680	17610	17610	17610	17610	124
63	20241227	183300	316136680	17610	17610	17610	17610	0
64	20241227	183200	316136680	17610	17610	17610	17610	0
65	20241227	183100	316136680	17610	17610	17610	17610	0
66	20241227	183000	316136680	17610	17610	17610	17610	0
67	20241227	182900	316136680	17610	17610	17610	17610	0
68	20241227	182800	316136680	17610	17610	17610	17610	0
69	20241227	182700	316136680	17610	17610	17610	17610	0
70	20241227	182600	316136680	17610	17610	17610	17610	0
71	20241227	182500	316136680	17610	17610	17610	17610	0
72	20241227	182400	316136680	17610	17610	17610	17610	0
73	20241227	182300	316136680	17610	17610	17610	17610	0
74	20241227	182200	316136680	17610	17610	17610	17610	0
75	20241227	182100	316136680	17610	17610	17610	17610	0
76	20241227	182000	316136680	17610	17610	17610	17610	0
77	20241227	181900	316136680	17610	17610	17610	17610	0
78	20241227	181800	316136680	17610	17610	17610	17610	0
79	20241227	181700	316136680	17610	17610	17610	17610	0
80	20241227	181600	316136680	17610	17610	17610	17610	0
81	20241227	181500	316136680	17610	17610	17610	17610	0
82	20241227	181400	316136680	17610	17610	17610	17610	0
83	20241227	181300	316136680	17610	17610	17610	17610	0
84	20241227	181200	316136680	17610	17610	17610	17610	0
85	20241227	181100	316136680	17610	17610	17610	17610	0
86	20241227	181000	316136680	17610	17610	17610	17610	0
87	20241227	180900	316136680	17610	17610	17610	17610	0
88	20241227	180800	316136680	17610	17610	17610	17610	0
89	20241227	180700	316136680	17610	17610	17610	17610	0
90	20241227	180600	316136680	17610	17610	17610	17610	0
91	20241227	180500	316136680	17610	17610	17610	17610	0
92	20241227	180400	316136680	17610	17610	17610	17610	124
93	20241227	180300	316136680	17610	17610	17610	17610	0
94	20241227	180200	316136680	17610	17610	17610	17610	0
95	20241227	180100	316136680	17610	17610	17610	17610	0
96	20241227	180000	316136680	17610	17610	17610	17610	0
97	20241227	175900	316136680	17610	17610	17610	17610	0
98	20241227	175800	316136680	17610	17610	17610	17610	0
99	20241227	175700	316136680	17610	17610	17610	17610	0
100	20241227	175600	316136680	17610	17610	17610	17610	0
101	20241227	175500	316136680	17610	17610	17610	17610	0
102	20241227	175400	316136680	17610	17610	17610	17610	0
103	20241227	175300	316136680	17610	17610	17610	17610	0
104	20241227	175200	316136680	17610	17610	17610	17610	0
105	20241227	175100	316136680	17610	17610	17610	17610	0
106	20241227	175000	316136680	17610	17610	17610	17610	0
107	20241227	174900	316136680	17610	17610	17610	17610	0
108	20241227	174800	316136680	17610	17610	17610	17610	0
109	20241227	174700	316136680	17610	17610	17610	17610	0
110	20241227	174600	316136680	17610	17610	17610	17610	0
111	20241227	174500	316136680	17610	17610	17610	17610	0
112	20241227	174400	316136680	17610	17610	17610	17610	0
113	20241227	174300	316136680	17610	17610	17610	17610	0
114	20241227	174200	316136680	17610	17610	17610	17610	0
115	20241227	174100	316136680	17610	17610	17610	17610	0
116	20241227	174000	316136680	17610	17610	17610	17610	0
117	20241227	173900	316136680	17610	17610	17610	17610	0
118	20241227	173800	316136680	17610	17610	17610	17610	0
119	20241227	173700	316136680	17610	17610	17610	17610	0
120	20241227	173600	316136680	17610	17610	17610	17610	0
121	20241227	173500	316136680	17610	17610	17610	17610	0
122	20241227	173400	316136680	17610	17610	17610	17610	124
123	20241227	173300	316136680	17610	17610	17610	17610	0
124	20241227	173200	316136680	17610	17610	17610	17610	0
125	20241227	173100	316136680	17610	17610	17610	17610	0
126	20241227	173000	316136680	17610	17610	17610	17610	0
127	20241227	172900	316136680	17610	17610	17610	17610	0
128	20241227	172800	316136680	17610	17610	17610	17610	0
129	20241227	172700	316136680	17610	17610	17610	17610	0
130	20241227	172600	316136680	17610	17610	17610	17610	0
131	20241227	172500	316136680	17610	17610	17610	17610	0
132	20241227	172400	316136680	17610	17610	17610	17610	0
133	20241227	172300	316136680	17610	17610	17610	17610	0
134	20241227	172200	316136680	17610	17610	17610	17610	0
135	20241227	172100	316136680	17610	17610	17610	17610	0
136	20241227	172000	316136680	17610	17610	17610	17610	0
137	20241227	171900	316136680	17610	17610	17610	17610	0
138	20241227	171800	316136680	17610	17610	17610	17610	0
139	20241227	171700	316136680	17610	17610	17610	17610	0
140	20241227	171600	316136680	17610	17610	17610	17610	0
141	20241227	171500	316136680	17610	17610	17610	17610	0
142	20241227	171400	316136680	17610	17610	17610	17610	0
143	20241227	171300	316136680	17610	17610	17610	17610	0
144	20241227	171200	316136680	17610	17610	17610	17610	0
145	20241227	171100	316136680	17610	17610	17610	17610	0
146	20241227	171000	316136680	17610	17610	17610	17610	0
147	20241227	170900	316136680	17610	17610	17610	17610	0
148	20241227	170800	316136680	17610	17610	17610	17610	0
149	20241227	170700	316136680	17610	17610	17610	17610	0
150	20241227	170600	316136680	17610	17610	17610	17610	0
151	20241227	170500	316136680	17610	17610	17610	17610	0
152	20241227	170400	316136680	17610	17610	17610	17610	124
153	20241227	170300	316136680	17610	17610	17610	17610	0
154	20241227	170200	316136680	17610	17610	17610	17610	0
155	20241227	170100	316136680	17610	17610	17610	17610	0
156	20241227	170000	316136680	17610	17610	17610	17610	0
157	20241227	165900	316136680	17610	17610	17610	17610	0
158	20241227	165800	316136680	17610	17610	17610	17610	0
159	20241227	165700	316136680	17610	17610	17610	17610	0
160	20241227	165600	316136680	17610	17610	17610	17610	0
161	20241227	165500	316136680	17610	17610	17610	17610	0
162	20241227	165400	316136680	17610	17610	17610	17610	0
163	20241227	165300	316136680	17610	17610	17610	17610	0
164	20241227	165200	316136680	17610	17610	17610	17610	0
165	20241227	165100	316136680	17610	17610	17610	17610	0
166	20241227	165000	316136680	17610	17610	17610	17610	0
167	20241227	164900	316136680	17610	17610	17610	17610	0
168	20241227	164800	316136680	17610	17610	17610	17610	0
169	20241227	164700	316136680	17610	17610	17610	17610	0
170	20241227	164600	316136680	17610	17610	17610	17610	0
171	20241227	164500	316136680	17610	17610	17610	17610	0
172	20241227	164400	316136680	17610	17610	17610	17610	0
173	20241227	164300	316136680	17610	17610	17610	17610	0
174	20241227	164200	316136680	17610	17610	17610	17610	0
175	20241227	164100	316136680	17610	17610	17610	17610	0
176	20241227	164000	316136680	17610	17610	17610	17610	0
177	20241227	163900	316136680	17610	17610	17610	17610	0
178	20241227	163800	316136680	17610	17610	17610	17610	0
179	20241227	163700	316136680	17610	17610	17610	17610	0
180	20241227	163600	316136680	17610	17610	17610	17610	0
181	20241227	163500	316136680	17610	17610	17610	17610	0
182	20241227	163400	316136680	17610	17610	17610	17610	124
183	20241227	163300	316136680	17610	17610	17610	17610	0
184	20241227	163200	316136680	17610	17610	17610	17610	0
185	20241227	163100	316136680	17610	17610	17610	17610	0
186	20241227	163000	316136680	17610	17610	17610	17610	0
187	20241227	162900	316136680	17610	17610	17610	17610	0
188	20241227	162800	316136680	17610	17610	17610	17610	0
189	20241227	162700	316136680	17610	17610	17610	17610	0
190	20241227	162600	316136680	17610	17610	17610	17610	0
191	20241227	162500	316136680	17610	17610	17610	17610	0
192	20241227	162400	316136680	17610	17610	17610	17610	0
193	20241227	162300	316136680	17610	17610	17610	17610	0
194	20241227	162200	316136680	17610	17610	17610	17610	0
195	20241227	162100	316136680	17610	17610	17610	17610	0
196	20241227	162000	316136680	17610	17610	17610	17610	0
197	20241227	161900	316136680	17610	17610	17610	17610	0
198	20241227	161800	316136680	17610	17610	17610	17610	0
199	20241227	161700	316136680	17610	17610	17610	17610	0
200	20241227	161600	316136680	17610	17610	17610	17610	0
201	20241227	161500	316136680	17610	17610	17610	17610	0
202	20241227	161400	316136680	17610	17610	17610	17610	0
203	20241227	161300	316136680	17610	17610	17610	17610	0
204	20241227	161200	316136680	17610	17610	17610	17610	0
205	20241227	161100	316136680	17610	17610	17610	17610	0
206	20241227	161000	316136680	17610	17610	17610	17610	0
207	20241227	160900	316136680	17610	17610	17610	17610	0
208	20241227	160800	316136680	17610	17610	17610	17610	0
209	20241227	160700	316136680	17610	17610	17610	17610	0
210	20241227	160600	316136680	17610	17610	17610	17610	0
211	20241227	160500	316136680	17610	17610	17610	17610	0
212	20241227	160400	316136680	17610	17610	17610	17610	124
213	20241227	160300	316136680	17610	17610	17610	17610	0
214	20241227	160200	316136680	17610	17610	17610	17610	0
215	20241227	160100	316136680	17610	17610	17610	17610	0
216	20241227	160000	316136680	17610	17610	17610	17610	0
217	20241227	155900	316136680	17610	17610	17610	17610	0
218	20241227	155800	316136680	17610	17610	17610	17610	0
219	20241227	155700	316136680	17610	17610	17610	17610	0
220	20241227	155600	316136680	17610	17610	17610	17610	0
221	20241227	155500	316136680	17610	17610	17610	17610	0
222	20241227	155400	316136680	17610	17610	17610	17610	0
223	20241227	155300	316136680	17610	17610	17610	17610	0
224	20241227	155200	316136680	17610	17610	17610	17610	0
225	20241227	155100	316136680	17610	17610	17610	17610	0
226	20241227	155000	316136680	17610	17610	17610	17610	0
227	20241227	154900	316136680	17610	17610	17610	17610	0
228	20241227	154800	316136680	17610	17610	17610	17610	0
229	20241227	154700	316136680	17610	17610	17610	17610	0
230	20241227	154600	316136680	17610	17610	17610	17610	0
231	20241227	154500	316136680	17610	17610	17610	17610	0
232	20241227	154400	316136680	17610	17610	17610	17610	0
233	20241227	154300	316136680	17610	17610	17610	17610	0
234	20241227	154200	316136680	17610	17610	17610	17610	0
235	20241227	154100	316136680	17610	17610	17610	17610	0
236	20241227	154000	316136680	17610	17610	17610	17610	0
237	20241227	153900	316136680	17610	17610	17610	17610	0
238	20241227	153800	316136680	17610	17610	17610	17610	0
239	20241227	153700	316136680	17610	17610	17610	17610	0
240	20241227	153600	316136680	17610	17610	17610	17610	0
241	20241227	153500	316136680	17610	17610	17610	17610	0
242	20241227	153400	316136680	17610	17610	17610	17610	124
243	20241227	153300	316136680	17610	17610	17610	17610	0
244	20241227	153200	316136680	17610	17610	17610	17610	0
245	20241227	153100	316136680	17610	17610	17610	17610	0
246	20241227	153000	316136680	17610	17610	17610	17610	124
247	20241227	152900	313953040	17480	17480	17480	17480	0
248	20241227	152800	313953040	17480	17480	17480	17480	0
249	20241227	152700	313953040	17480	17480	17480	17480	0
250	20241227	152600	313953040	17480	17480	17480	17480	0
251	20241227	152500	313953040	17480	17480	17480	17480	0
252	20241227	152400	313953040	17480	17480	17480	17480	0
253	20241227	152300	313953040	17480	17480	17480	17480	0
254	20241227	152200	313953040	17480	17480	17480	17480	0
255	20241227	152100	313953040	17480	17480	17480	17480	0
256	20241227	152000	313953040	17480	17480	17480	17480	0
257	20241227	151900	313953040	17480	17480	17490	17480	183
258	20241227	151800	310754190	17480	17560	17560	17480	70
259	20241227	151700	309530340	17580	17580	17580	17580	0
260	20241227	151600	309530340	17580	17580	17580	17580	0
261	20241227	151500	309530340	17580	17580	17580	17580	0
262	20241227	151400	309530340	17580	17580	17580	17580	0
263	20241227	151300	309530340	17580	17600	17600	17490	125
264	20241227	151200	307342620	17550	17550	17550	17550	0
265	20241227	151100	307342620	17550	17550	17550	17550	0
266	20241227	151000	307342620	17550	17550	17550	17550	2
267	20241227	150900	307307520	17600	17600	17600	17600	0
268	20241227	150800	307307520	17600	17600	17600	17600	13
269	20241227	150700	307078720	17600	17600	17600	17600	0
270	20241227	150600	307078720	17600	17600	17600	17600	0
271	20241227	150500	307078720	17600	17600	17600	17600	10
272	20241227	150400	306902720	17600	17560	17600	17560	215
273	20241227	150300	303122420	17480	17480	17480	17480	0
274	20241227	150200	303122420	17480	17480	17480	17480	0
275	20241227	150100	303122420	17480	17480	17480	17480	0
276	20241227	150000	303122420	17480	17480	17480	17480	0
277	20241227	145900	303122420	17480	17480	17480	17480	0
278	20241227	145800	303122420	17480	17480	17480	17480	0
279	20241227	145700	303122420	17480	17500	17500	17480	86
280	20241227	145600	301619120	17600	17600	17600	17600	0
281	20241227	145500	301619120	17600	17600	17600	17600	0
282	20241227	145400	301619120	17600	17600	17600	17600	2
283	20241227	145300	301583920	17600	17600	17600	17600	0
284	20241227	145200	301583920	17600	17600	17600	17600	0
285	20241227	145100	301583920	17600	17600	17600	17600	50
286	20241227	145000	300703920	17600	17600	17600	17600	0
287	20241227	144900	300703920	17600	17600	17600	17600	0
288	20241227	144800	300703920	17600	17600	17600	17600	1
289	20241227	144700	300686320	17480	17480	17480	17480	0
290	20241227	144600	300686320	17480	17480	17480	17480	0
291	20241227	144500	300686320	17480	17480	17480	17480	0
292	20241227	144400	300686320	17480	17480	17480	17480	0
293	20241227	144300	300686320	17480	17470	17480	17470	104
294	20241227	144200	298869240	17480	17510	17510	17480	150
295	20241227	144100	296245790	17510	17510	17510	17510	1
296	20241227	144000	296228280	17600	17600	17600	17600	0
297	20241227	143900	296228280	17600	17600	17600	17600	1
298	20241227	143800	296210680	17510	17510	17510	17510	0
299	20241227	143700	296210680	17510	17510	17510	17510	0
300	20241227	143600	296210680	17510	17510	17510	17510	0
301	20241227	143500	296210680	17510	17510	17510	17510	0
302	20241227	143400	296210680	17510	17510	17510	17510	0
303	20241227	143300	296210680	17510	17510	17510	17510	0
304	20241227	143200	296210680	17510	17510	17510	17510	0
305	20241227	143100	296210680	17510	17510	17510	17510	21
306	20241227	143000	295842970	17500	17500	17500	17500	10
307	20241227	142900	295667970	17510	17510	17510	17510	0
308	20241227	142800	295667970	17510	17510	17510	17510	0
309	20241227	142700	295667970	17510	17510	17510	17510	4
310	20241227	142600	295597930	17510	17510	17510	17510	0
311	20241227	142500	295597930	17510	17510	17510	17510	1
312	20241227	142400	295580420	17500	17500	17500	17500	1
313	20241227	142300	295562920	17510	17510	17510	17510	0
314	20241227	142200	295562920	17510	17510	17510	17510	1
315	20241227	142100	295545410	17510	17510	17510	17510	0
316	20241227	142000	295545410	17510	17510	17510	17510	0
317	20241227	141900	295545410	17510	17510	17510	17510	0
318	20241227	141800	295545410	17510	17510	17510	17510	0
319	20241227	141700	295545410	17510	17510	17510	17510	0
320	20241227	141600	295545410	17510	17510	17510	17510	1
321	20241227	141500	295527900	17510	17510	17510	17510	0
322	20241227	141400	295527900	17510	17510	17510	17510	0
323	20241227	141300	295527900	17510	17510	17510	17510	1
324	20241227	141200	295510390	17400	17400	17400	17400	0
325	20241227	141100	295510390	17400	17400	17400	17400	0
326	20241227	141000	295510390	17400	17400	17400	17400	0
327	20241227	140900	295510390	17400	17400	17400	17400	0
328	20241227	140800	295510390	17400	17400	17400	17400	0
329	20241227	140700	295510390	17400	17400	17400	17400	0
330	20241227	140600	295510390	17400	17400	17400	17400	0
331	20241227	140500	295510390	17400	17400	17400	17400	0
332	20241227	140400	295510390	17400	17400	17400	17400	0
333	20241227	140300	295510390	17400	17400	17400	17400	0
334	20241227	140200	295510390	17400	17400	17400	17400	0
335	20241227	140100	295510390	17400	17400	17400	17400	0
336	20241227	140000	295510390	17400	17400	17400	17400	0
337	20241227	135900	295510390	17400	17400	17400	17400	0
338	20241227	135800	295510390	17400	17400	17400	17400	0
339	20241227	135700	295510390	17400	17400	17400	17400	0
340	20241227	135600	295510390	17400	17430	17430	17400	1000
341	20241227	135500	278106730	17510	17510	17510	17510	0
342	20241227	135400	278106730	17510	17510	17510	17510	0
343	20241227	135300	278106730	17510	17510	17510	17510	0
344	20241227	135200	278106730	17510	17500	17510	17500	120
345	20241227	135100	276005810	17400	17400	17400	17400	0
346	20241227	135000	276005810	17400	17400	17400	17400	0
347	20241227	134900	276005810	17400	17400	17400	17400	0
348	20241227	134800	276005810	17400	17400	17400	17400	0
349	20241227	134700	276005810	17400	17400	17400	17400	0
350	20241227	134600	276005810	17400	17400	17400	17400	0
351	20241227	134500	276005810	17400	17400	17400	17400	0
352	20241227	134400	276005810	17400	17400	17400	17400	0
353	20241227	134300	276005810	17400	17400	17400	17400	0
354	20241227	134200	276005810	17400	17400	17400	17400	0
355	20241227	134100	276005810	17400	17400	17400	17400	0
356	20241227	134000	276005810	17400	17400	17400	17400	1000
357	20241227	133900	258605810	17400	17400	17400	17400	0
358	20241227	133800	258605810	17400	17400	17400	17400	0
359	20241227	133700	258605810	17400	17400	17400	17400	0
360	20241227	133600	258605810	17400	17400	17400	17400	0
361	20241227	133500	258605810	17400	17400	17400	17400	0
362	20241227	133400	258605810	17400	17400	17400	17400	20
363	20241227	133300	258257810	17490	17490	17490	17490	0
364	20241227	133200	258257810	17490	17490	17490	17490	0
365	20241227	133100	258257810	17490	17460	17490	17460	434
366	20241227	133000	250675360	17460	17460	17460	17460	0
367	20241227	132900	250675360	17460	17460	17460	17460	0
368	20241227	132800	250675360	17460	17460	17460	17460	0
369	20241227	132700	250675360	17460	17460	17460	17460	380
370	20241227	132600	244040560	17450	17450	17450	17450	0
371	20241227	132500	244040560	17450	17450	17450	17450	152
372	20241227	132400	241388160	17360	17360	17360	17360	33
373	20241227	132300	240815280	17340	17340	17340	17340	0
374	20241227	132200	240815280	17340	17330	17340	17330	190
375	20241227	132100	237520750	17330	17330	17330	17330	30
376	20241227	132000	237000850	17300	17300	17300	17300	0
377	20241227	131900	237000850	17300	17300	17300	17300	0
378	20241227	131800	237000850	17300	17300	17300	17300	0
379	20241227	131700	237000850	17300	17300	17300	17300	0
380	20241227	131600	237000850	17300	17300	17300	17300	0
381	20241227	131500	237000850	17300	17300	17300	17300	0
382	20241227	131400	237000850	17300	17300	17300	17300	0
383	20241227	131300	237000850	17300	17300	17300	17300	0
384	20241227	131200	237000850	17300	17300	17300	17300	0
385	20241227	131100	237000850	17300	17300	17300	17300	0
386	20241227	131000	237000850	17300	17300	17300	17300	0
387	20241227	130900	237000850	17300	17300	17300	17300	0
388	20241227	130800	237000850	17300	17320	17320	17300	626
389	20241227	130700	226164720	17330	17330	17330	17330	60
390	20241227	130600	225124920	17330	17330	17330	17330	6
391	20241227	130500	225020940	17320	17320	17320	17320	0
392	20241227	130400	225020940	17320	17320	17320	17320	0
393	20241227	130300	225020940	17320	17320	17320	17320	0
394	20241227	130200	225020940	17320	17320	17320	17320	0
395	20241227	130100	225020940	17320	17320	17320	17320	0
396	20241227	130000	225020940	17320	17320	17320	17320	0
397	20241227	125900	225020940	17320	17320	17320	17320	0
398	20241227	125800	225020940	17320	17320	17320	17320	0
399	20241227	125700	225020940	17320	17320	17320	17320	0
400	20241227	125600	225020940	17320	17320	17320	17320	0
401	20241227	125500	225020940	17320	17320	17320	17320	1
402	20241227	125400	225003620	17320	17320	17320	17320	0
403	20241227	125300	225003620	17320	17320	17320	17320	0
404	20241227	125200	225003620	17320	17320	17320	17320	0
405	20241227	125100	225003620	17320	17320	17320	17320	0
406	20241227	125000	225003620	17320	17320	17320	17320	0
407	20241227	124900	225003620	17320	17380	17380	17320	112
408	20241227	124800	223063330	17380	17380	17380	17380	0
409	20241227	124700	223063330	17380	17410	17410	17380	7
410	20241227	124600	222941530	17410	17410	17410	17410	1
411	20241227	124500	222924120	17400	17400	17400	17400	0
412	20241227	124400	222924120	17400	17400	17400	17400	0
413	20241227	124300	222924120	17400	17400	17400	17400	75
414	20241227	124200	221619120	17400	17400	17400	17400	0
415	20241227	124100	221619120	17400	17400	17400	17400	0
416	20241227	124000	221619120	17400	17400	17400	17400	0
417	20241227	123900	221619120	17400	17400	17400	17400	0
418	20241227	123800	221619120	17400	17400	17400	17400	0
419	20241227	123700	221619120	17400	17400	17400	17400	11
420	20241227	123600	221427720	17400	17400	17400	17400	0
421	20241227	123500	221427720	17400	17400	17400	17400	1
422	20241227	123400	221410320	17390	17390	17390	17390	0
423	20241227	123300	221410320	17390	17390	17390	17390	0
424	20241227	123200	221410320	17390	17390	17390	17390	0
425	20241227	123100	221410320	17390	17400	17400	17390	8
426	20241227	123000	221271160	17400	17400	17400	17400	0
427	20241227	122900	221271160	17400	17400	17400	17400	0
428	20241227	122800	221271160	17400	17400	17400	17400	1
429	20241227	122700	221253760	17400	17400	17400	17400	0
430	20241227	122600	221253760	17400	17400	17400	17400	1
431	20241227	122500	221236360	17380	17380	17380	17380	0
432	20241227	122400	221236360	17380	17370	17380	17370	50
433	20241227	122300	220367700	17370	17300	17370	17300	208
434	20241227	122200	216762300	17280	17280	17280	17280	98
435	20241227	122100	215068860	17280	17280	17280	17280	0
436	20241227	122000	215068860	17280	17280	17280	17280	0
437	20241227	121900	215068860	17280	17280	17280	17280	0
438	20241227	121800	215068860	17280	17280	17280	17280	0
439	20241227	121700	215068860	17280	17280	17280	17280	0
440	20241227	121600	215068860	17280	17280	17280	17280	0
441	20241227	121500	215068860	17280	17280	17280	17280	2
442	20241227	121400	215034300	17280	17300	17300	17280	14
443	20241227	121300	214792270	17300	17300	17300	17300	1
444	20241227	121200	214774970	17360	17360	17360	17360	0
445	20241227	121100	214774970	17360	17360	17360	17360	1
446	20241227	121000	214757610	17360	17360	17360	17360	0
447	20241227	120900	214757610	17360	17360	17360	17360	0
448	20241227	120800	214757610	17360	17290	17360	17290	34
449	20241227	120700	214169650	17300	17300	17300	17300	0
450	20241227	120600	214169650	17300	17300	17300	17300	0
451	20241227	120500	214169650	17300	17300	17300	17300	75
452	20241227	120400	212872150	17300	17370	17370	17300	315
453	20241227	120300	207415940	17370	17370	17370	17370	10
454	20241227	120200	207242240	17370	17370	17370	17370	1
455	20241227	120100	207224870	17370	17370	17370	17370	2
456	20241227	120000	207190130	17370	17380	17380	17370	57
457	20241227	115900	206199980	17380	17420	17420	17370	770
458	20241227	115800	192805890	17420	17430	17430	17420	102
459	20241227	115700	191029040	17420	17420	17420	17420	0
460	20241227	115600	191029040	17420	17420	17420	17420	0
461	20241227	115500	191029040	17420	17430	17430	17420	65
462	20241227	115400	189896730	17420	17420	17420	17420	0
463	20241227	115300	189896730	17420	17420	17420	17420	0
464	20241227	115200	189896730	17420	17420	17420	17420	0
465	20241227	115100	189896730	17420	17420	17420	17420	0
466	20241227	115000	189896730	17420	17420	17420	17420	0
467	20241227	114900	189896730	17420	17420	17420	17420	0
468	20241227	114800	189896730	17420	17420	17420	17420	116
469	20241227	114700	187876010	17420	17420	17420	17420	0
470	20241227	114600	187876010	17420	17420	17420	17420	30
471	20241227	114500	187353410	17420	17420	17420	17420	0
472	20241227	114400	187353410	17420	17420	17420	17420	0
473	20241227	114300	187353410	17420	17420	17420	17420	3
474	20241227	114200	187301150	17420	17430	17430	17420	151
475	20241227	114100	184670620	17420	17420	17420	17420	0
476	20241227	114000	184670620	17420	17420	17420	17420	12
477	20241227	113900	184461580	17410	17410	17410	17410	0
478	20241227	113800	184461580	17410	17410	17410	17410	0
479	20241227	113700	184461580	17410	17410	17410	17410	0
480	20241227	113600	184461580	17410	17410	17410	17410	0
481	20241227	113500	184461580	17410	17430	17430	17410	441
482	20241227	113400	176780060	17420	17420	17420	17420	0
483	20241227	113300	176780060	17420	17420	17420	17420	0
484	20241227	113200	176780060	17420	17420	17420	17420	100
485	20241227	113100	175038060	17420	17420	17420	17420	39
486	20241227	113000	174358680	17420	17420	17420	17420	0
487	20241227	112900	174358680	17420	17430	17430	17420	137
488	20241227	112800	171972120	17430	17430	17430	17430	0
489	20241227	112700	171972120	17430	17430	17430	17430	0
490	20241227	112600	171972120	17430	17430	17430	17430	92
491	20241227	112500	170368560	17440	17440	17440	17440	30
492	20241227	112400	169845360	17440	17490	17490	17440	348
493	20241227	112300	163769770	17490	17490	17490	17490	0
494	20241227	112200	163769770	17490	17490	17490	17490	0
495	20241227	112100	163769770	17490	17490	17490	17490	0
496	20241227	112000	163769770	17490	17490	17490	17490	0
497	20241227	111900	163769770	17490	17490	17490	17490	75
498	20241227	111800	162458020	17480	17490	17490	17480	116
499	20241227	111700	160430230	17490	17490	17490	17490	0
500	20241227	111600	160430230	17490	17490	17490	17490	0
501	20241227	111500	160430230	17490	17490	17490	17490	5
502	20241227	111400	160342780	17480	17480	17480	17480	2
503	20241227	111300	160307820	17480	17480	17480	17480	30
504	20241227	111200	159783420	17480	17480	17480	17480	2
505	20241227	111100	159748460	17490	17490	17490	17490	0
506	20241227	111000	159748460	17490	17490	17490	17490	0
507	20241227	110900	159748460	17490	17490	17490	17490	0
508	20241227	110800	159748460	17490	17490	17490	17490	1
509	20241227	110700	159730970	17430	17430	17430	17430	0
510	20241227	110600	159730970	17430	17430	17430	17430	0
511	20241227	110500	159730970	17430	17430	17430	17430	0
512	20241227	110400	159730970	17430	17430	17430	17430	0
513	20241227	110300	159730970	17430	17470	17470	17430	1051
514	20241227	110200	141399010	17470	17480	17480	17470	2
515	20241227	110100	141364060	17610	17610	17610	17610	0
516	20241227	110000	141364060	17610	17610	17610	17610	0
517	20241227	105900	141364060	17610	17610	17610	17610	0
518	20241227	105800	141364060	17610	17610	17610	17610	0
519	20241227	105700	141364060	17610	17610	17610	17610	0
520	20241227	105600	141364060	17610	17610	17610	17610	0
521	20241227	105500	141364060	17610	17570	17610	17570	2
522	20241227	105400	141328880	17570	17470	17620	17450	1475
523	20241227	105300	115588090	17500	17500	17500	17500	26
524	20241227	105200	115133090	17520	17530	17530	17510	420
525	20241227	105100	107775300	17550	17570	17570	17530	330
526	20241227	105000	101982980	17580	17580	17580	17580	0
527	20241227	104900	101982980	17580	17580	17580	17580	58
528	20241227	104800	100963340	17580	17580	17580	17580	0
529	20241227	104700	100963340	17580	17580	17580	17580	0
530	20241227	104600	100963340	17580	17590	17600	17580	112
531	20241227	104500	98993670	17600	17600	17600	17600	37
532	20241227	104400	98342470	17640	17640	17640	17640	0
533	20241227	104300	98342470	17640	17640	17640	17640	55
534	20241227	104200	97372270	17640	17640	17640	17640	0
535	20241227	104100	97372270	17640	17640	17640	17640	0
536	20241227	104000	97372270	17640	17640	17640	17640	1
537	20241227	103900	97354630	17600	17600	17600	17600	0
538	20241227	103800	97354630	17600	17600	17600	17600	3
539	20241227	103700	97301830	17600	17600	17600	17600	0
540	20241227	103600	97301830	17600	17590	17600	17590	99
541	20241227	103500	95560410	17590	17590	17590	17590	0
542	20241227	103400	95560410	17590	17590	17590	17590	0
543	20241227	103300	95560410	17590	17600	17600	17590	289
544	20241227	103200	90474280	17600	17640	17640	17600	623
545	20241227	103100	79505870	17640	17630	17640	17630	13
546	20241227	103000	79276600	17640	17660	17660	17640	444
547	20241227	102900	71442570	17680	17680	17680	17680	0
548	20241227	102800	71442570	17680	17680	17680	17680	0
549	20241227	102700	71442570	17680	17680	17680	17680	1
550	20241227	102600	71424890	17660	17660	17660	17660	0
551	20241227	102500	71424890	17660	17780	17790	17660	1178
552	20241227	102400	50564500	17780	17780	17780	17780	0
553	20241227	102300	50564500	17780	17780	17780	17780	0
554	20241227	102200	50564500	17780	17780	17780	17780	0
555	20241227	102100	50564500	17780	17780	17780	17780	70
556	20241227	102000	49319900	17770	17770	17770	17770	50
557	20241227	101900	48431400	17740	17760	17760	17740	332
558	20241227	101800	42538410	17760	17760	17760	17760	0
559	20241227	101700	42538410	17760	17760	17760	17760	0
560	20241227	101600	42538410	17760	17760	17760	17760	0
561	20241227	101500	42538410	17760	17760	17760	17760	0
562	20241227	101400	42538410	17760	17760	17760	17760	0
563	20241227	101300	42538410	17760	17760	17760	17760	0
564	20241227	101200	42538410	17760	17760	17760	17760	0
565	20241227	101100	42538410	17760	17760	17760	17760	0
566	20241227	101000	42538410	17760	17760	17760	17760	0
567	20241227	100900	42538410	17760	17760	17760	17760	0
568	20241227	100800	42538410	17760	17760	17760	17760	0
569	20241227	100700	42538410	17760	17760	17760	17760	0
570	20241227	100600	42538410	17760	17760	17760	17760	33
571	20241227	100500	41952330	17760	17760	17760	17760	0
572	20241227	100400	41952330	17760	17760	17760	17760	0
573	20241227	100300	41952330	17760	17760	17760	17760	0
574	20241227	100200	41952330	17760	17760	17760	17760	0
575	20241227	100100	41952330	17760	17760	17760	17760	0
576	20241227	100000	41952330	17760	17760	17760	17760	0
577	20241227	095900	41952330	17760	17760	17760	17760	0
578	20241227	095800	41952330	17760	17760	17760	17760	0
579	20241227	095700	41952330	17760	17760	17760	17760	0
580	20241227	095600	41952330	17760	17760	17760	17760	0
581	20241227	095500	41952330	17760	17760	17760	17760	0
582	20241227	095400	41952330	17760	17760	17760	17760	1
583	20241227	095300	41934570	17760	17760	17760	17760	28
584	20241227	095200	41437290	17760	17760	17760	17760	0
585	20241227	095100	41437290	17760	17760	17760	17760	1
586	20241227	095000	41419530	17760	17760	17760	17760	1
587	20241227	094900	41401770	17760	17760	17760	17760	0
588	20241227	094800	41401770	17760	17760	17760	17760	1
589	20241227	094700	41384010	17760	17760	17760	17760	0
590	20241227	094600	41384010	17760	17760	17760	17760	0
591	20241227	094500	41384010	17760	17760	17760	17760	0
592	20241227	094400	41384010	17760	17760	17760	17760	3
593	20241227	094300	41330730	17760	17760	17760	17760	6
594	20241227	094200	41224170	17760	17760	17760	17760	7
595	20241227	094100	41099850	17740	17740	17740	17740	6
596	20241227	094000	40993410	17740	17740	17740	17740	1
597	20241227	093900	40975670	17740	17760	17760	17740	13
598	20241227	093800	40744850	17760	17760	17760	17760	0
599	20241227	093700	40744850	17760	17760	17760	17760	0
600	20241227	093600	40744850	17760	17760	17760	17760	0
601	20241227	093500	40744850	17760	17760	17760	17760	0
602	20241227	093400	40744850	17760	17760	17760	17760	0
603	20241227	093300	40744850	17760	17760	17760	17760	0
604	20241227	093200	40744850	17760	17760	17760	17760	0
605	20241227	093100	40744850	17760	17760	17760	17760	0
606	20241227	093000	40744850	17760	17760	17760	17760	44
607	20241227	092900	39963410	17720	17720	17720	17720	6
608	20241227	092800	39857090	17720	17720	17720	17720	0
609	20241227	092700	39857090	17720	17720	17720	17720	1
610	20241227	092600	39839370	17760	17760	17760	17760	0
611	20241227	092500	39839370	17760	17760	17760	17760	10
612	20241227	092400	39661770	17760	17760	17760	17760	0
613	20241227	092300	39661770	17760	17760	17760	17760	10
614	20241227	092200	39484170	17750	17750	17750	17750	0
615	20241227	092100	39484170	17750	17780	17780	17750	365
616	20241227	092000	33001120	17780	17780	17780	17780	0
617	20241227	091900	33001120	17780	17860	17860	17780	167
618	20241227	091800	30030480	17860	17860	17860	17860	0
619	20241227	091700	30030480	17860	17860	17860	17860	10
620	20241227	091600	29851880	17800	17900	17900	17800	129
621	20241227	091500	27554680	17900	17790	17900	17780	319
622	20241227	091400	21879900	17800	17900	17900	17800	107
623	20241227	091300	19974900	17900	17900	17900	17900	1
624	20241227	091200	19957000	17800	17800	17800	17800	22
625	20241227	091100	19565400	17800	17810	17810	17800	23
626	20241227	091000	19155830	17800	17800	17800	17800	0
627	20241227	090900	19155830	17800	17800	17800	17800	362
628	20241227	090800	12712230	17800	17800	17800	17800	0
629	20241227	090700	12712230	17800	17800	17800	17800	0
630	20241227	090600	12712230	17800	17810	17810	17800	20
631	20241227	090500	12356210	17810	17860	17930	17810	378
632	20241227	090400	5616160	17860	17900	17900	17860	9
633	20241227	090300	5455180	17900	17900	17900	17900	0
634	20241227	090200	5455180	17900	17900	17900	17900	0
635	20241227	090100	5455180	17900	17930	17930	17900	7
636	20241227	090000	5329850	17930	18010	18010	17930	266