KissMeData/005500/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	184600	316356650	18690	18690	18690	18690	355
3	20241202	184500	316356650	18690	18690	18690	18690	0
4	20241202	184400	316356650	18690	18690	18690	18690	0
5	20241202	184300	316356650	18690	18690	18690	18690	0
6	20241202	184200	316356650	18690	18690	18690	18690	0
7	20241202	184100	316356650	18690	18690	18690	18690	0
8	20241202	184000	316356650	18690	18690	18690	18690	0
9	20241202	183900	316356650	18690	18690	18690	18690	0
10	20241202	183800	316356650	18690	18690	18690	18690	0
11	20241202	183700	316356650	18690	18690	18690	18690	0
12	20241202	183600	316356650	18690	18690	18690	18690	0
13	20241202	183500	316356650	18690	18690	18690	18690	0
14	20241202	183400	316356650	18690	18690	18690	18690	0
15	20241202	183300	316356650	18690	18690	18690	18690	0
16	20241202	183200	316356650	18690	18690	18690	18690	0
17	20241202	183100	316356650	18690	18690	18690	18690	0
18	20241202	183000	316356650	18690	18690	18690	18690	0
19	20241202	182900	316356650	18690	18690	18690	18690	0
20	20241202	182800	316356650	18690	18690	18690	18690	0
21	20241202	182700	316356650	18690	18690	18690	18690	0
22	20241202	182600	316356650	18690	18690	18690	18690	0
23	20241202	182500	316356650	18690	18690	18690	18690	0
24	20241202	182400	316356650	18690	18690	18690	18690	0
25	20241202	182300	316356650	18690	18690	18690	18690	0
26	20241202	182200	316356650	18690	18690	18690	18690	0
27	20241202	182100	316356650	18690	18690	18690	18690	0
28	20241202	182000	316356650	18690	18690	18690	18690	0
29	20241202	181900	316356650	18690	18690	18690	18690	0
30	20241202	181800	316356650	18690	18690	18690	18690	0
31	20241202	181700	316356650	18690	18690	18690	18690	0
32	20241202	181600	316356650	18690	18690	18690	18690	355
33	20241202	181500	316356650	18690	18690	18690	18690	0
34	20241202	181400	316356650	18690	18690	18690	18690	0
35	20241202	181300	316356650	18690	18690	18690	18690	0
36	20241202	181200	316356650	18690	18690	18690	18690	0
37	20241202	181100	316356650	18690	18690	18690	18690	0
38	20241202	181000	316356650	18690	18690	18690	18690	0
39	20241202	180900	316356650	18690	18690	18690	18690	0
40	20241202	180800	316356650	18690	18690	18690	18690	0
41	20241202	180700	316356650	18690	18690	18690	18690	0
42	20241202	180600	316356650	18690	18690	18690	18690	0
43	20241202	180500	316356650	18690	18690	18690	18690	0
44	20241202	180400	316356650	18690	18690	18690	18690	0
45	20241202	180300	316356650	18690	18690	18690	18690	0
46	20241202	180200	316356650	18690	18690	18690	18690	0
47	20241202	180100	316356650	18690	18690	18690	18690	0
48	20241202	180000	316356650	18690	18690	18690	18690	0
49	20241202	175900	316356650	18690	18690	18690	18690	0
50	20241202	175800	316356650	18690	18690	18690	18690	0
51	20241202	175700	316356650	18690	18690	18690	18690	0
52	20241202	175600	316356650	18690	18690	18690	18690	0
53	20241202	175500	316356650	18690	18690	18690	18690	0
54	20241202	175400	316356650	18690	18690	18690	18690	0
55	20241202	175300	316356650	18690	18690	18690	18690	0
56	20241202	175200	316356650	18690	18690	18690	18690	0
57	20241202	175100	316356650	18690	18690	18690	18690	0
58	20241202	175000	316356650	18690	18690	18690	18690	0
59	20241202	174900	316356650	18690	18690	18690	18690	0
60	20241202	174800	316356650	18690	18690	18690	18690	0
61	20241202	174700	316356650	18690	18690	18690	18690	0
62	20241202	174600	316356650	18690	18690	18690	18690	355
63	20241202	174500	316356650	18690	18690	18690	18690	0
64	20241202	174400	316356650	18690	18690	18690	18690	0
65	20241202	174300	316356650	18690	18690	18690	18690	0
66	20241202	174200	316356650	18690	18690	18690	18690	0
67	20241202	174100	316356650	18690	18690	18690	18690	0
68	20241202	174000	316356650	18690	18690	18690	18690	0
69	20241202	173900	316356650	18690	18690	18690	18690	0
70	20241202	173800	316356650	18690	18690	18690	18690	0
71	20241202	173700	316356650	18690	18690	18690	18690	0
72	20241202	173600	316356650	18690	18690	18690	18690	0
73	20241202	173500	316356650	18690	18690	18690	18690	0
74	20241202	173400	316356650	18690	18690	18690	18690	0
75	20241202	173300	316356650	18690	18690	18690	18690	0
76	20241202	173200	316356650	18690	18690	18690	18690	0
77	20241202	173100	316356650	18690	18690	18690	18690	0
78	20241202	173000	316356650	18690	18690	18690	18690	0
79	20241202	172900	316356650	18690	18690	18690	18690	0
80	20241202	172800	316356650	18690	18690	18690	18690	0
81	20241202	172700	316356650	18690	18690	18690	18690	0
82	20241202	172600	316356650	18690	18690	18690	18690	0
83	20241202	172500	316356650	18690	18690	18690	18690	0
84	20241202	172400	316356650	18690	18690	18690	18690	0
85	20241202	172300	316356650	18690	18690	18690	18690	0
86	20241202	172200	316356650	18690	18690	18690	18690	0
87	20241202	172100	316356650	18690	18690	18690	18690	0
88	20241202	172000	316356650	18690	18690	18690	18690	0
89	20241202	171900	316356650	18690	18690	18690	18690	0
90	20241202	171800	316356650	18690	18690	18690	18690	0
91	20241202	171700	316356650	18690	18690	18690	18690	0
92	20241202	171600	316356650	18690	18690	18690	18690	355
93	20241202	171500	316356650	18690	18690	18690	18690	0
94	20241202	171400	316356650	18690	18690	18690	18690	0
95	20241202	171300	316356650	18690	18690	18690	18690	0
96	20241202	171200	316356650	18690	18690	18690	18690	0
97	20241202	171100	316356650	18690	18690	18690	18690	0
98	20241202	171000	316356650	18690	18690	18690	18690	0
99	20241202	170900	316356650	18690	18690	18690	18690	0
100	20241202	170800	316356650	18690	18690	18690	18690	0
101	20241202	170700	316356650	18690	18690	18690	18690	0
102	20241202	170600	316356650	18690	18690	18690	18690	0
103	20241202	170500	316356650	18690	18690	18690	18690	0
104	20241202	170400	316356650	18690	18690	18690	18690	0
105	20241202	170300	316356650	18690	18690	18690	18690	0
106	20241202	170200	316356650	18690	18690	18690	18690	0
107	20241202	170100	316356650	18690	18690	18690	18690	0
108	20241202	170000	316356650	18690	18690	18690	18690	0
109	20241202	165900	316356650	18690	18690	18690	18690	0
110	20241202	165800	316356650	18690	18690	18690	18690	0
111	20241202	165700	316356650	18690	18690	18690	18690	0
112	20241202	165600	316356650	18690	18690	18690	18690	0
113	20241202	165500	316356650	18690	18690	18690	18690	0
114	20241202	165400	316356650	18690	18690	18690	18690	0
115	20241202	165300	316356650	18690	18690	18690	18690	0
116	20241202	165200	316356650	18690	18690	18690	18690	0
117	20241202	165100	316356650	18690	18690	18690	18690	0
118	20241202	165000	316356650	18690	18690	18690	18690	0
119	20241202	164900	316356650	18690	18690	18690	18690	0
120	20241202	164800	316356650	18690	18690	18690	18690	0
121	20241202	164700	316356650	18690	18690	18690	18690	0
122	20241202	164600	316356650	18690	18690	18690	18690	355
123	20241202	164500	316356650	18690	18690	18690	18690	0
124	20241202	164400	316356650	18690	18690	18690	18690	0
125	20241202	164300	316356650	18690	18690	18690	18690	0
126	20241202	164200	316356650	18690	18690	18690	18690	0
127	20241202	164100	316356650	18690	18690	18690	18690	0
128	20241202	164000	316356650	18690	18690	18690	18690	0
129	20241202	163900	316356650	18690	18690	18690	18690	0
130	20241202	163800	316356650	18690	18690	18690	18690	0
131	20241202	163700	316356650	18690	18690	18690	18690	0
132	20241202	163600	316356650	18690	18690	18690	18690	0
133	20241202	163500	316356650	18690	18690	18690	18690	0
134	20241202	163400	316356650	18690	18690	18690	18690	0
135	20241202	163300	316356650	18690	18690	18690	18690	0
136	20241202	163200	316356650	18690	18690	18690	18690	0
137	20241202	163100	316356650	18690	18690	18690	18690	0
138	20241202	163000	316356650	18690	18690	18690	18690	0
139	20241202	162900	316356650	18690	18690	18690	18690	0
140	20241202	162800	316356650	18690	18690	18690	18690	0
141	20241202	162700	316356650	18690	18690	18690	18690	0
142	20241202	162600	316356650	18690	18690	18690	18690	0
143	20241202	162500	316356650	18690	18690	18690	18690	0
144	20241202	162400	316356650	18690	18690	18690	18690	0
145	20241202	162300	316356650	18690	18690	18690	18690	0
146	20241202	162200	316356650	18690	18690	18690	18690	0
147	20241202	162100	316356650	18690	18690	18690	18690	0
148	20241202	162000	316356650	18690	18690	18690	18690	0
149	20241202	161900	316356650	18690	18690	18690	18690	0
150	20241202	161800	316356650	18690	18690	18690	18690	0
151	20241202	161700	316356650	18690	18690	18690	18690	0
152	20241202	161600	316356650	18690	18690	18690	18690	355
153	20241202	161500	316356650	18690	18690	18690	18690	0
154	20241202	161400	316356650	18690	18690	18690	18690	0
155	20241202	161300	316356650	18690	18690	18690	18690	0
156	20241202	161200	316356650	18690	18690	18690	18690	0
157	20241202	161100	316356650	18690	18690	18690	18690	0
158	20241202	161000	316356650	18690	18690	18690	18690	0
159	20241202	160900	316356650	18690	18690	18690	18690	0
160	20241202	160800	316356650	18690	18690	18690	18690	0
161	20241202	160700	316356650	18690	18690	18690	18690	0
162	20241202	160600	316356650	18690	18690	18690	18690	0
163	20241202	160500	316356650	18690	18690	18690	18690	0
164	20241202	160400	316356650	18690	18690	18690	18690	0
165	20241202	160300	316356650	18690	18690	18690	18690	0
166	20241202	160200	316356650	18690	18690	18690	18690	0
167	20241202	160100	316356650	18690	18690	18690	18690	0
168	20241202	160000	316356650	18690	18690	18690	18690	0
169	20241202	155900	316356650	18690	18690	18690	18690	0
170	20241202	155800	316356650	18690	18690	18690	18690	0
171	20241202	155700	316356650	18690	18690	18690	18690	0
172	20241202	155600	316356650	18690	18690	18690	18690	0
173	20241202	155500	316356650	18690	18690	18690	18690	0
174	20241202	155400	316356650	18690	18690	18690	18690	0
175	20241202	155300	316356650	18690	18690	18690	18690	0
176	20241202	155200	316356650	18690	18690	18690	18690	0
177	20241202	155100	316356650	18690	18690	18690	18690	0
178	20241202	155000	316356650	18690	18690	18690	18690	0
179	20241202	154900	316356650	18690	18690	18690	18690	0
180	20241202	154800	316356650	18690	18690	18690	18690	0
181	20241202	154700	316356650	18690	18690	18690	18690	0
182	20241202	154600	316356650	18690	18690	18690	18690	355
183	20241202	154500	316356650	18690	18690	18690	18690	0
184	20241202	154400	316356650	18690	18690	18690	18690	0
185	20241202	154300	316356650	18690	18690	18690	18690	0
186	20241202	154200	316356650	18690	18690	18690	18690	0
187	20241202	154100	316356650	18690	18690	18690	18690	0
188	20241202	154000	316356650	18690	18690	18690	18690	0
189	20241202	153900	316356650	18690	18690	18690	18690	0
190	20241202	153800	316356650	18690	18690	18690	18690	0
191	20241202	153700	316356650	18690	18690	18690	18690	0
192	20241202	153600	316356650	18690	18690	18690	18690	0
193	20241202	153500	316356650	18690	18690	18690	18690	0
194	20241202	153400	316356650	18690	18690	18690	18690	0
195	20241202	153300	316356650	18690	18690	18690	18690	0
196	20241202	153200	316356650	18690	18690	18690	18690	0
197	20241202	153100	316356650	18690	18690	18690	18690	0
198	20241202	153000	316356650	18690	18690	18690	18690	355
199	20241202	152900	309721700	18510	18510	18510	18510	0
200	20241202	152800	309721700	18510	18510	18510	18510	0
201	20241202	152700	309721700	18510	18510	18510	18510	0
202	20241202	152600	309721700	18510	18510	18510	18510	0
203	20241202	152500	309721700	18510	18510	18510	18510	0
204	20241202	152400	309721700	18510	18510	18510	18510	0
205	20241202	152300	309721700	18510	18510	18510	18510	0
206	20241202	152200	309721700	18510	18510	18510	18510	0
207	20241202	152100	309721700	18510	18510	18510	18510	0
208	20241202	152000	309721700	18510	18510	18510	18510	0
209	20241202	151900	309721700	18510	18510	18510	18510	2
210	20241202	151800	309684680	18530	18520	18530	18520	11
211	20241202	151700	309480900	18540	18540	18540	18540	2
212	20241202	151600	309443820	18540	18540	18540	18540	0
213	20241202	151500	309443820	18540	18580	18580	18540	200
214	20241202	151400	305735720	18580	18580	18580	18580	0
215	20241202	151300	305735720	18580	18580	18580	18580	11
216	20241202	151200	305531340	18700	18700	18700	18700	0
217	20241202	151100	305531340	18700	18700	18700	18700	0
218	20241202	151000	305531340	18700	18700	18700	18700	0
219	20241202	150900	305531340	18700	18700	18700	18700	1
220	20241202	150800	305512640	18710	18700	18710	18700	2
221	20241202	150700	305475230	18710	18590	18710	18590	7
222	20241202	150600	305344940	18550	18550	18550	18550	0
223	20241202	150500	305344940	18550	18550	18550	18550	0
224	20241202	150400	305344940	18550	18550	18550	18550	0
225	20241202	150300	305344940	18550	18560	18560	18550	25
226	20241202	150200	304881160	18650	18650	18650	18650	0
227	20241202	150100	304881160	18650	18650	18650	18650	0
228	20241202	150000	304881160	18650	18680	18680	18650	12
229	20241202	145900	304657330	18570	18650	18650	18570	2073
230	20241202	145800	266037970	18660	18660	18660	18660	0
231	20241202	145700	266037970	18660	18660	18660	18660	5
232	20241202	145600	265944670	18660	18660	18660	18660	1
233	20241202	145500	265926010	18660	18660	18660	18660	4
234	20241202	145400	265851370	18670	18670	18670	18670	10
235	20241202	145300	265664670	18680	18680	18680	18680	10
236	20241202	145200	265477870	18690	18690	18690	18690	10
237	20241202	145100	265290970	18730	18730	18730	18730	0
238	20241202	145000	265290970	18730	18730	18730	18730	0
239	20241202	144900	265290970	18730	18730	18730	18730	62
240	20241202	144800	264129710	18730	18730	18730	18730	0
241	20241202	144700	264129710	18730	18720	18730	18700	86
242	20241202	144600	262519390	18730	18730	18730	18730	61
243	20241202	144500	261376860	18730	18720	18730	18720	62
244	20241202	144400	260215870	18730	18720	18730	18720	61
245	20241202	144300	259073590	18730	18730	18730	18730	62
246	20241202	144200	257912330	18730	18700	18730	18700	61
247	20241202	144100	256770900	18730	18730	18730	18730	62
248	20241202	144000	255609640	18730	18720	18730	18720	61
249	20241202	143900	254467140	18740	18730	18740	18730	62
250	20241202	143800	253305570	18750	18750	18750	18750	61
251	20241202	143700	252161820	18750	18750	18750	18750	62
252	20241202	143600	250999320	18750	18700	18750	18700	61
253	20241202	143500	249856290	18700	18670	18700	18670	63
254	20241202	143400	248678830	18580	18580	18580	18580	0
255	20241202	143300	248678830	18580	18580	18580	18580	0
256	20241202	143200	248678830	18580	18580	18580	18580	0
257	20241202	143100	248678830	18580	18580	18580	18580	0
258	20241202	143000	248678830	18580	18750	18750	18580	112
259	20241202	142900	246584610	18750	18750	18750	18750	61
260	20241202	142800	245440860	18750	18740	18750	18740	62
261	20241202	142700	244278610	18750	18750	18750	18750	61
262	20241202	142600	243134860	18760	18760	18760	18760	62
263	20241202	142500	241971740	18770	18770	18770	18770	61
264	20241202	142400	240826770	18770	18770	18770	18770	62
265	20241202	142300	239663030	18770	18750	18770	18750	61
266	20241202	142200	238518080	18790	18790	18790	18790	62
267	20241202	142100	237353100	18790	18790	18790	18790	62
268	20241202	142000	236188120	18790	18780	18790	18780	61
269	20241202	141900	235042500	18780	18780	18780	18780	62
270	20241202	141800	233878140	18780	18760	18780	18760	116
271	20241202	141700	231700040	18760	18760	18760	18760	62
272	20241202	141600	230536920	18760	18760	18760	18760	61
273	20241202	141500	229392560	18750	18710	18750	18710	62
274	20241202	141400	228230530	18700	18690	18700	18690	61
275	20241202	141300	227089900	18650	18600	18650	18600	62
276	20241202	141200	225935300	18600	18600	18600	18600	61
277	20241202	141100	224800700	18600	18600	18600	18600	202
278	20241202	141000	221043500	18600	18570	18600	18570	63
279	20241202	140900	219872350	18570	18570	18570	18570	0
280	20241202	140800	219872350	18570	18570	18570	18570	0
281	20241202	140700	219872350	18570	18560	18570	18560	20
282	20241202	140600	219501070	18560	18560	18560	18560	0
283	20241202	140500	219501070	18560	18560	18560	18560	0
284	20241202	140400	219501070	18560	18560	18560	18560	0
285	20241202	140300	219501070	18560	18560	18560	18560	0
286	20241202	140200	219501070	18560	18560	18560	18560	10
287	20241202	140100	219315470	18550	18550	18550	18550	0
288	20241202	140000	219315470	18550	18550	18550	18550	0
289	20241202	135900	219315470	18550	18550	18550	18550	0
290	20241202	135800	219315470	18550	18550	18550	18550	0
291	20241202	135700	219315470	18550	18550	18550	18550	0
292	20241202	135600	219315470	18550	18540	18550	18540	11
293	20241202	135500	219111430	18530	18530	18530	18530	0
294	20241202	135400	219111430	18530	18530	18530	18530	876
295	20241202	135300	202879150	18530	18530	18530	18530	0
296	20241202	135200	202879150	18530	18530	18530	18530	0
297	20241202	135100	202879150	18530	18500	18530	18500	100
298	20241202	135000	201026510	18500	18500	18500	18500	2
299	20241202	134900	200989510	18500	18500	18500	18500	0
300	20241202	134800	200989510	18500	18500	18500	18500	0
301	20241202	134700	200989510	18500	18440	18500	18440	77
302	20241202	134600	199566400	18440	18430	18440	18430	6
303	20241202	134500	199455810	18430	18430	18430	18430	4
304	20241202	134400	199382090	18430	18430	18430	18430	4
305	20241202	134300	199308370	18460	18460	18460	18460	1
306	20241202	134200	199289910	18430	18430	18430	18430	24
307	20241202	134100	198847590	18430	18430	18430	18430	0
308	20241202	134000	198847590	18430	18430	18430	18430	0
309	20241202	133900	198847590	18430	18430	18430	18430	0
310	20241202	133800	198847590	18430	18430	18430	18430	1
311	20241202	133700	198829160	18450	18450	18450	18450	0
312	20241202	133600	198829160	18450	18450	18450	18450	0
313	20241202	133500	198829160	18450	18450	18450	18450	0
314	20241202	133400	198829160	18450	18450	18450	18450	100
315	20241202	133300	196984160	18450	18450	18450	18450	0
316	20241202	133200	196984160	18450	18450	18450	18450	0
317	20241202	133100	196984160	18450	18450	18450	18450	0
318	20241202	133000	196984160	18450	18450	18450	18450	0
319	20241202	132900	196984160	18450	18430	18450	18430	284
320	20241202	132800	191744440	18410	18410	18410	18410	0
321	20241202	132700	191744440	18410	18410	18410	18410	1
322	20241202	132600	191726030	18410	18400	18410	18400	14
323	20241202	132500	191468420	18420	18420	18420	18420	0
324	20241202	132400	191468420	18420	18420	18420	18420	0
325	20241202	132300	191468420	18420	18420	18420	18420	0
326	20241202	132200	191468420	18420	18360	18420	18360	400
327	20241202	132100	184106920	18360	18360	18360	18360	0
328	20241202	132000	184106920	18360	18360	18360	18360	0
329	20241202	131900	184106920	18360	18360	18360	18360	0
330	20241202	131800	184106920	18360	18360	18360	18360	4
331	20241202	131700	184033480	18360	18360	18360	18360	0
332	20241202	131600	184033480	18360	18360	18360	18360	0
333	20241202	131500	184033480	18360	18360	18360	18360	171
334	20241202	131400	180893920	18370	18370	18370	18370	0
335	20241202	131300	180893920	18370	18370	18370	18370	0
336	20241202	131200	180893920	18370	18370	18370	18370	336
337	20241202	131100	174721600	18370	18370	18370	18370	0
338	20241202	131000	174721600	18370	18370	18370	18370	1
339	20241202	130900	174703230	18370	18370	18370	18370	40
340	20241202	130800	173968430	18370	18370	18370	18370	0
341	20241202	130700	173968430	18370	18370	18370	18370	0
342	20241202	130600	173968430	18370	18370	18370	18370	0
343	20241202	130500	173968430	18370	18370	18370	18370	0
344	20241202	130400	173968430	18370	18370	18370	18370	0
345	20241202	130300	173968430	18370	18370	18370	18370	0
346	20241202	130200	173968430	18370	18370	18370	18370	1
347	20241202	130100	173950060	18370	18380	18380	18370	96
348	20241202	130000	172186410	18380	18390	18390	18380	39
349	20241202	125900	171469520	18390	18390	18390	18390	3
350	20241202	125800	171414350	18390	18390	18390	18390	10
351	20241202	125700	171230450	18390	18390	18390	18390	10
352	20241202	125600	171046550	18390	18390	18390	18390	0
353	20241202	125500	171046550	18390	18390	18390	18390	3
354	20241202	125400	170991380	18390	18390	18390	18390	0
355	20241202	125300	170991380	18390	18390	18390	18390	0
356	20241202	125200	170991380	18390	18390	18390	18390	0
357	20241202	125100	170991380	18390	18390	18390	18390	1
358	20241202	125000	170972990	18390	18390	18390	18390	129
359	20241202	124900	168600680	18390	18390	18390	18390	1
360	20241202	124800	168582290	18390	18390	18390	18390	50
361	20241202	124700	167662790	18390	18390	18390	18390	0
362	20241202	124600	167662790	18390	18390	18390	18390	160
363	20241202	124500	164720390	18390	18390	18390	18390	0
364	20241202	124400	164720390	18390	18390	18390	18390	0
365	20241202	124300	164720390	18390	18390	18390	18390	5
366	20241202	124200	164628440	18400	18400	18400	18400	9
367	20241202	124100	164462840	18400	18400	18400	18400	0
368	20241202	124000	164462840	18400	18400	18400	18400	0
369	20241202	123900	164462840	18400	18400	18400	18400	0
370	20241202	123800	164462840	18400	18400	18400	18400	1
371	20241202	123700	164444440	18390	18410	18410	18390	336
372	20241202	123600	158262040	18410	18410	18410	18410	0
373	20241202	123500	158262040	18410	18410	18410	18410	0
374	20241202	123400	158262040	18410	18410	18410	18410	0
375	20241202	123300	158262040	18410	18410	18410	18410	0
376	20241202	123200	158262040	18410	18410	18410	18410	0
377	20241202	123100	158262040	18410	18410	18410	18410	0
378	20241202	123000	158262040	18410	18410	18410	18410	0
379	20241202	122900	158262040	18410	18410	18410	18410	0
380	20241202	122800	158262040	18410	18410	18410	18410	4
381	20241202	122700	158188400	18410	18410	18410	18410	0
382	20241202	122600	158188400	18410	18410	18410	18410	0
383	20241202	122500	158188400	18410	18410	18410	18410	0
384	20241202	122400	158188400	18410	18410	18410	18410	0
385	20241202	122300	158188400	18410	18410	18410	18410	0
386	20241202	122200	158188400	18410	18410	18410	18410	0
387	20241202	122100	158188400	18410	18410	18410	18410	0
388	20241202	122000	158188400	18410	18410	18410	18410	0
389	20241202	121900	158188400	18410	18410	18410	18410	0
390	20241202	121800	158188400	18410	18410	18410	18410	0
391	20241202	121700	158188400	18410	18410	18410	18410	5
392	20241202	121600	158096350	18400	18400	18400	18400	0
393	20241202	121500	158096350	18400	18400	18400	18400	4
394	20241202	121400	158022750	18390	18390	18390	18390	1
395	20241202	121300	158004360	18390	18390	18390	18390	0
396	20241202	121200	158004360	18390	18390	18390	18390	4
397	20241202	121100	157930800	18390	18390	18390	18390	0
398	20241202	121000	157930800	18390	18390	18390	18390	0
399	20241202	120900	157930800	18390	18390	18390	18390	5
400	20241202	120800	157838850	18400	18400	18400	18400	180
401	20241202	120700	154526850	18400	18400	18400	18400	4
402	20241202	120600	154453250	18400	18400	18400	18400	0
403	20241202	120500	154453250	18400	18400	18400	18400	66
404	20241202	120400	153238850	18410	18400	18410	18400	5
405	20241202	120300	153146840	18420	18420	18420	18420	1
406	20241202	120200	153128420	18400	18400	18400	18400	4
407	20241202	120100	153054820	18400	18400	18400	18400	0
408	20241202	120000	153054820	18400	18400	18400	18400	0
409	20241202	115900	153054820	18400	18400	18400	18400	0
410	20241202	115800	153054820	18400	18400	18400	18400	2
411	20241202	115700	153018020	18400	18400	18400	18400	200
412	20241202	115600	149338020	18400	18410	18410	18400	304
413	20241202	115500	143742420	18400	18400	18400	18400	1
414	20241202	115400	143724020	18390	18390	18390	18390	0
415	20241202	115300	143724020	18390	18390	18390	18390	0
416	20241202	115200	143724020	18390	18390	18390	18390	0
417	20241202	115100	143724020	18390	18390	18390	18390	144
418	20241202	115000	141075860	18400	18400	18400	18400	0
419	20241202	114900	141075860	18400	18400	18400	18400	0
420	20241202	114800	141075860	18400	18400	18400	18400	0
421	20241202	114700	141075860	18400	18400	18400	18400	216
422	20241202	114600	137101460	18400	18400	18400	18400	0
423	20241202	114500	137101460	18400	18400	18400	18400	0
424	20241202	114400	137101460	18400	18400	18400	18400	4
425	20241202	114300	137027860	18400	18400	18400	18400	0
426	20241202	114200	137027860	18400	18400	18400	18400	0
427	20241202	114100	137027860	18400	18400	18400	18400	0
428	20241202	114000	137027860	18400	18400	18400	18400	0
429	20241202	113900	137027860	18400	18400	18400	18400	101
430	20241202	113800	135169460	18400	18400	18400	18400	0
431	20241202	113700	135169460	18400	18400	18400	18400	5
432	20241202	113600	135077460	18400	18400	18400	18400	0
433	20241202	113500	135077460	18400	18400	18400	18400	0
434	20241202	113400	135077460	18400	18400	18400	18400	0
435	20241202	113300	135077460	18400	18400	18400	18400	0
436	20241202	113200	135077460	18400	18400	18400	18400	4
437	20241202	113100	135003860	18400	18400	18400	18400	0
438	20241202	113000	135003860	18400	18400	18400	18400	0
439	20241202	112900	135003860	18400	18400	18400	18400	0
440	20241202	112800	135003860	18400	18400	18400	18400	0
441	20241202	112700	135003860	18400	18400	18400	18400	0
442	20241202	112600	135003860	18400	18400	18400	18400	0
443	20241202	112500	135003860	18400	18400	18400	18400	0
444	20241202	112400	135003860	18400	18410	18420	18400	1153
445	20241202	112300	113783850	18420	18420	18420	18420	0
446	20241202	112200	113783850	18420	18420	18420	18420	20
447	20241202	112100	113415450	18410	18410	18410	18410	0
448	20241202	112000	113415450	18410	18410	18410	18410	106
449	20241202	111900	111463990	18420	18420	18420	18420	0
450	20241202	111800	111463990	18420	18420	18420	18420	20
451	20241202	111700	111095590	18420	18420	18420	18420	0
452	20241202	111600	111095590	18420	18420	18420	18420	0
453	20241202	111500	111095590	18420	18420	18420	18420	0
454	20241202	111400	111095590	18420	18420	18420	18420	50
455	20241202	111300	110174590	18420	18420	18420	18420	0
456	20241202	111200	110174590	18420	18420	18420	18420	5
457	20241202	111100	110082490	18410	18410	18410	18410	0
458	20241202	111000	110082490	18410	18410	18410	18410	0
459	20241202	110900	110082490	18410	18410	18410	18410	0
460	20241202	110800	110082490	18410	18420	18420	18410	138
461	20241202	110700	107541890	18420	18420	18420	18420	4
462	20241202	110600	107468210	18430	18420	18430	18420	170
463	20241202	110500	104336790	18450	18450	18450	18450	0
464	20241202	110400	104336790	18450	18450	18450	18450	10
465	20241202	110300	104152290	18430	18430	18430	18430	42
466	20241202	110200	103378230	18420	18420	18420	18420	0
467	20241202	110100	103378230	18420	18420	18420	18420	0
468	20241202	110000	103378230	18420	18420	18420	18420	0
469	20241202	105900	103378230	18420	18420	18420	18420	0
470	20241202	105800	103378230	18420	18420	18420	18420	0
471	20241202	105700	103378230	18420	18420	18420	18420	0
472	20241202	105600	103378230	18420	18420	18420	18420	0
473	20241202	105500	103378230	18420	18420	18420	18420	0
474	20241202	105400	103378230	18420	18420	18420	18420	0
475	20241202	105300	103378230	18420	18420	18420	18420	3
476	20241202	105200	103322970	18410	18410	18410	18410	983
477	20241202	105100	85225940	18410	18410	18410	18410	0
478	20241202	105000	85225940	18410	18400	18410	18400	10
479	20241202	104900	85041850	18400	18400	18400	18400	117
480	20241202	104800	82889050	18400	18400	18400	18400	0
481	20241202	104700	82889050	18400	18400	18400	18400	3
482	20241202	104600	82833850	18410	18410	18410	18410	0
483	20241202	104500	82833850	18410	18410	18410	18410	0
484	20241202	104400	82833850	18410	18410	18410	18410	0
485	20241202	104300	82833850	18410	18410	18410	18410	0
486	20241202	104200	82833850	18410	18410	18410	18410	10
487	20241202	104100	82649750	18410	18410	18410	18410	0
488	20241202	104000	82649750	18410	18400	18410	18400	4
489	20241202	103900	82576140	18400	18400	18400	18400	0
490	20241202	103800	82576140	18400	18400	18400	18400	1
491	20241202	103700	82557740	18410	18410	18410	18410	0
492	20241202	103600	82557740	18410	18410	18410	18410	0
493	20241202	103500	82557740	18410	18410	18410	18410	0
494	20241202	103400	82557740	18410	18410	18410	18410	0
495	20241202	103300	82557740	18410	18410	18410	18410	1
496	20241202	103200	82539330	18410	18470	18470	18410	12
497	20241202	103100	82317950	18450	18430	18450	18430	11
498	20241202	103000	82115080	18430	18430	18430	18430	5
499	20241202	102900	82022930	18450	18450	18450	18450	0
500	20241202	102800	82022930	18450	18450	18450	18450	0
501	20241202	102700	82022930	18450	18450	18450	18450	10
502	20241202	102600	81838430	18430	18430	18430	18430	0
503	20241202	102500	81838430	18430	18430	18430	18430	0
504	20241202	102400	81838430	18430	18430	18430	18430	2
505	20241202	102300	81801570	18430	18430	18430	18430	0
506	20241202	102200	81801570	18430	18430	18430	18430	0
507	20241202	102100	81801570	18430	18430	18430	18430	67
508	20241202	102000	80566760	18430	18430	18430	18430	2
509	20241202	101900	80529900	18450	18450	18450	18450	50
510	20241202	101800	79607400	18500	18500	18500	18500	1
511	20241202	101700	79588900	18530	18530	18530	18530	0
512	20241202	101600	79588900	18530	18530	18530	18530	0
513	20241202	101500	79588900	18530	18490	18530	18400	1610
514	20241202	101400	49955850	18540	18540	18540	18540	2
515	20241202	101300	49918770	18560	18560	18560	18560	0
516	20241202	101200	49918770	18560	18570	18570	18560	3
517	20241202	101100	49863080	18490	18490	18490	18490	0
518	20241202	101000	49863080	18490	18490	18490	18490	22
519	20241202	100900	49456300	18500	18500	18500	18500	3
520	20241202	100800	49400800	18490	18530	18530	18490	326
521	20241202	100700	43371020	18560	18560	18560	18560	1
522	20241202	100600	43352460	18530	18530	18530	18530	0
523	20241202	100500	43352460	18530	18530	18530	18530	0
524	20241202	100400	43352460	18530	18530	18530	18530	0
525	20241202	100300	43352460	18530	18550	18550	18530	55
526	20241202	100200	42332270	18550	18550	18550	18550	1
527	20241202	100100	42313720	18550	18550	18550	18550	3
528	20241202	100000	42258070	18560	18560	18560	18560	0
529	20241202	095900	42258070	18560	18560	18560	18560	0
530	20241202	095800	42258070	18560	18560	18560	18560	0
531	20241202	095700	42258070	18560	18560	18560	18560	0
532	20241202	095600	42258070	18560	18560	18560	18560	0
533	20241202	095500	42258070	18560	18580	18580	18560	3
534	20241202	095400	42202350	18590	18590	18590	18590	0
535	20241202	095300	42202350	18590	18590	18590	18590	0
536	20241202	095200	42202350	18590	18590	18590	18590	0
537	20241202	095100	42202350	18590	18590	18590	18590	0
538	20241202	095000	42202350	18590	18590	18590	18590	0
539	20241202	094900	42202350	18590	18590	18590	18590	0
540	20241202	094800	42202350	18590	18590	18590	18590	0
541	20241202	094700	42202350	18590	18590	18590	18590	0
542	20241202	094600	42202350	18590	18590	18590	18590	0
543	20241202	094500	42202350	18590	18590	18590	18590	0
544	20241202	094400	42202350	18590	18590	18590	18590	1
545	20241202	094300	42183760	18580	18580	18580	18580	6
546	20241202	094200	42072280	18580	18580	18580	18580	0
547	20241202	094100	42072280	18580	18580	18580	18580	1
548	20241202	094000	42053700	18590	18590	18590	18590	0
549	20241202	093900	42053700	18590	18590	18590	18590	0
550	20241202	093800	42053700	18590	18590	18590	18590	100
551	20241202	093700	40194700	18550	18550	18550	18550	0
552	20241202	093600	40194700	18550	18550	18550	18550	0
553	20241202	093500	40194700	18550	18550	18550	18550	0
554	20241202	093400	40194700	18550	18500	18550	18500	202
555	20241202	093300	36457650	18500	18500	18500	18500	0
556	20241202	093200	36457650	18500	18500	18500	18500	265
557	20241202	093100	31555150	18550	18550	18550	18550	11
558	20241202	093000	31351100	18520	18590	18590	18520	347
559	20241202	092900	24920970	18590	18590	18590	18590	0
560	20241202	092800	24920970	18590	18590	18590	18590	0
561	20241202	092700	24920970	18590	18590	18590	18590	0
562	20241202	092600	24920970	18590	18590	18590	18590	0
563	20241202	092500	24920970	18590	18590	18590	18590	30
564	20241202	092400	24363270	18590	18590	18590	18590	10
565	20241202	092300	24177370	18500	18500	18500	18500	0
566	20241202	092200	24177370	18500	18500	18500	18500	0
567	20241202	092100	24177370	18500	18560	18560	18500	202
568	20241202	092000	20438730	18550	18550	18550	18550	0
569	20241202	091900	20438730	18550	18570	18570	18550	258
570	20241202	091800	15652390	18570	18570	18570	18570	0
571	20241202	091700	15652390	18570	18570	18570	18570	0
572	20241202	091600	15652390	18570	18610	18610	18570	423
573	20241202	091500	7787780	18700	18700	18700	18700	0
574	20241202	091400	7787780	18700	18700	18700	18700	0
575	20241202	091300	7787780	18700	18700	18700	18700	0
576	20241202	091200	7787780	18700	18700	18700	18700	0
577	20241202	091100	7787780	18700	18690	18700	18690	65
578	20241202	091000	6572400	18630	18660	18660	18630	100
579	20241202	090900	4708280	18710	18710	18710	18710	0
580	20241202	090800	4708280	18710	18710	18710	18710	0
581	20241202	090700	4708280	18710	18710	18710	18710	20
582	20241202	090600	4334080	18660	18660	18660	18660	3
583	20241202	090500	4278100	18630	18630	18630	18630	2
584	20241202	090400	4240840	18600	18600	18600	18600	0
585	20241202	090300	4240840	18600	18600	18600	18600	0
586	20241202	090200	4240840	18600	18600	18600	18600	0
587	20241202	090100	4240840	18600	18600	18600	18600	0
588	20241202	090000	4240840	18600	18600	18610	18600	228