KissMeData/005500/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	184600	198070170	18570	18570	18570	18570	354
3	20241203	184500	198070170	18570	18570	18570	18570	0
4	20241203	184400	198070170	18570	18570	18570	18570	0
5	20241203	184300	198070170	18570	18570	18570	18570	0
6	20241203	184200	198070170	18570	18570	18570	18570	0
7	20241203	184100	198070170	18570	18570	18570	18570	0
8	20241203	184000	198070170	18570	18570	18570	18570	0
9	20241203	183900	198070170	18570	18570	18570	18570	0
10	20241203	183800	198070170	18570	18570	18570	18570	0
11	20241203	183700	198070170	18570	18570	18570	18570	0
12	20241203	183600	198070170	18570	18570	18570	18570	0
13	20241203	183500	198070170	18570	18570	18570	18570	0
14	20241203	183400	198070170	18570	18570	18570	18570	0
15	20241203	183300	198070170	18570	18570	18570	18570	0
16	20241203	183200	198070170	18570	18570	18570	18570	0
17	20241203	183100	198070170	18570	18570	18570	18570	0
18	20241203	183000	198070170	18570	18570	18570	18570	0
19	20241203	182900	198070170	18570	18570	18570	18570	0
20	20241203	182800	198070170	18570	18570	18570	18570	0
21	20241203	182700	198070170	18570	18570	18570	18570	0
22	20241203	182600	198070170	18570	18570	18570	18570	0
23	20241203	182500	198070170	18570	18570	18570	18570	0
24	20241203	182400	198070170	18570	18570	18570	18570	0
25	20241203	182300	198070170	18570	18570	18570	18570	0
26	20241203	182200	198070170	18570	18570	18570	18570	0
27	20241203	182100	198070170	18570	18570	18570	18570	0
28	20241203	182000	198070170	18570	18570	18570	18570	0
29	20241203	181900	198070170	18570	18570	18570	18570	0
30	20241203	181800	198070170	18570	18570	18570	18570	0
31	20241203	181700	198070170	18570	18570	18570	18570	0
32	20241203	181600	198070170	18570	18570	18570	18570	354
33	20241203	181500	198070170	18570	18570	18570	18570	0
34	20241203	181400	198070170	18570	18570	18570	18570	0
35	20241203	181300	198070170	18570	18570	18570	18570	0
36	20241203	181200	198070170	18570	18570	18570	18570	0
37	20241203	181100	198070170	18570	18570	18570	18570	0
38	20241203	181000	198070170	18570	18570	18570	18570	0
39	20241203	180900	198070170	18570	18570	18570	18570	0
40	20241203	180800	198070170	18570	18570	18570	18570	0
41	20241203	180700	198070170	18570	18570	18570	18570	0
42	20241203	180600	198070170	18570	18570	18570	18570	0
43	20241203	180500	198070170	18570	18570	18570	18570	0
44	20241203	180400	198070170	18570	18570	18570	18570	0
45	20241203	180300	198070170	18570	18570	18570	18570	0
46	20241203	180200	198070170	18570	18570	18570	18570	0
47	20241203	180100	198070170	18570	18570	18570	18570	0
48	20241203	180000	198070170	18570	18570	18570	18570	0
49	20241203	175900	198070170	18570	18570	18570	18570	0
50	20241203	175800	198070170	18570	18570	18570	18570	0
51	20241203	175700	198070170	18570	18570	18570	18570	0
52	20241203	175600	198070170	18570	18570	18570	18570	0
53	20241203	175500	198070170	18570	18570	18570	18570	0
54	20241203	175400	198070170	18570	18570	18570	18570	0
55	20241203	175300	198070170	18570	18570	18570	18570	0
56	20241203	175200	198070170	18570	18570	18570	18570	0
57	20241203	175100	198070170	18570	18570	18570	18570	0
58	20241203	175000	198070170	18570	18570	18570	18570	0
59	20241203	174900	198070170	18570	18570	18570	18570	0
60	20241203	174800	198070170	18570	18570	18570	18570	0
61	20241203	174700	198070170	18570	18570	18570	18570	0
62	20241203	174600	198070170	18570	18570	18570	18570	354
63	20241203	174500	198070170	18570	18570	18570	18570	0
64	20241203	174400	198070170	18570	18570	18570	18570	0
65	20241203	174300	198070170	18570	18570	18570	18570	0
66	20241203	174200	198070170	18570	18570	18570	18570	0
67	20241203	174100	198070170	18570	18570	18570	18570	0
68	20241203	174000	198070170	18570	18570	18570	18570	0
69	20241203	173900	198070170	18570	18570	18570	18570	0
70	20241203	173800	198070170	18570	18570	18570	18570	0
71	20241203	173700	198070170	18570	18570	18570	18570	0
72	20241203	173600	198070170	18570	18570	18570	18570	0
73	20241203	173500	198070170	18570	18570	18570	18570	0
74	20241203	173400	198070170	18570	18570	18570	18570	0
75	20241203	173300	198070170	18570	18570	18570	18570	0
76	20241203	173200	198070170	18570	18570	18570	18570	0
77	20241203	173100	198070170	18570	18570	18570	18570	0
78	20241203	173000	198070170	18570	18570	18570	18570	0
79	20241203	172900	198070170	18570	18570	18570	18570	0
80	20241203	172800	198070170	18570	18570	18570	18570	0
81	20241203	172700	198070170	18570	18570	18570	18570	0
82	20241203	172600	198070170	18570	18570	18570	18570	0
83	20241203	172500	198070170	18570	18570	18570	18570	0
84	20241203	172400	198070170	18570	18570	18570	18570	0
85	20241203	172300	198070170	18570	18570	18570	18570	0
86	20241203	172200	198070170	18570	18570	18570	18570	0
87	20241203	172100	198070170	18570	18570	18570	18570	0
88	20241203	172000	198070170	18570	18570	18570	18570	0
89	20241203	171900	198070170	18570	18570	18570	18570	0
90	20241203	171800	198070170	18570	18570	18570	18570	0
91	20241203	171700	198070170	18570	18570	18570	18570	0
92	20241203	171600	198070170	18570	18570	18570	18570	354
93	20241203	171500	198070170	18570	18570	18570	18570	0
94	20241203	171400	198070170	18570	18570	18570	18570	0
95	20241203	171300	198070170	18570	18570	18570	18570	0
96	20241203	171200	198070170	18570	18570	18570	18570	0
97	20241203	171100	198070170	18570	18570	18570	18570	0
98	20241203	171000	198070170	18570	18570	18570	18570	0
99	20241203	170900	198070170	18570	18570	18570	18570	0
100	20241203	170800	198070170	18570	18570	18570	18570	0
101	20241203	170700	198070170	18570	18570	18570	18570	0
102	20241203	170600	198070170	18570	18570	18570	18570	0
103	20241203	170500	198070170	18570	18570	18570	18570	0
104	20241203	170400	198070170	18570	18570	18570	18570	0
105	20241203	170300	198070170	18570	18570	18570	18570	0
106	20241203	170200	198070170	18570	18570	18570	18570	0
107	20241203	170100	198070170	18570	18570	18570	18570	0
108	20241203	170000	198070170	18570	18570	18570	18570	0
109	20241203	165900	198070170	18570	18570	18570	18570	0
110	20241203	165800	198070170	18570	18570	18570	18570	0
111	20241203	165700	198070170	18570	18570	18570	18570	0
112	20241203	165600	198070170	18570	18570	18570	18570	0
113	20241203	165500	198070170	18570	18570	18570	18570	0
114	20241203	165400	198070170	18570	18570	18570	18570	0
115	20241203	165300	198070170	18570	18570	18570	18570	0
116	20241203	165200	198070170	18570	18570	18570	18570	0
117	20241203	165100	198070170	18570	18570	18570	18570	0
118	20241203	165000	198070170	18570	18570	18570	18570	0
119	20241203	164900	198070170	18570	18570	18570	18570	0
120	20241203	164800	198070170	18570	18570	18570	18570	0
121	20241203	164700	198070170	18570	18570	18570	18570	0
122	20241203	164600	198070170	18570	18570	18570	18570	354
123	20241203	164500	198070170	18570	18570	18570	18570	0
124	20241203	164400	198070170	18570	18570	18570	18570	0
125	20241203	164300	198070170	18570	18570	18570	18570	0
126	20241203	164200	198070170	18570	18570	18570	18570	0
127	20241203	164100	198070170	18570	18570	18570	18570	0
128	20241203	164000	198070170	18570	18570	18570	18570	0
129	20241203	163900	198070170	18570	18570	18570	18570	0
130	20241203	163800	198070170	18570	18570	18570	18570	0
131	20241203	163700	198070170	18570	18570	18570	18570	0
132	20241203	163600	198070170	18570	18570	18570	18570	0
133	20241203	163500	198070170	18570	18570	18570	18570	0
134	20241203	163400	198070170	18570	18570	18570	18570	0
135	20241203	163300	198070170	18570	18570	18570	18570	0
136	20241203	163200	198070170	18570	18570	18570	18570	0
137	20241203	163100	198070170	18570	18570	18570	18570	0
138	20241203	163000	198070170	18570	18570	18570	18570	0
139	20241203	162900	198070170	18570	18570	18570	18570	0
140	20241203	162800	198070170	18570	18570	18570	18570	0
141	20241203	162700	198070170	18570	18570	18570	18570	0
142	20241203	162600	198070170	18570	18570	18570	18570	0
143	20241203	162500	198070170	18570	18570	18570	18570	0
144	20241203	162400	198070170	18570	18570	18570	18570	0
145	20241203	162300	198070170	18570	18570	18570	18570	0
146	20241203	162200	198070170	18570	18570	18570	18570	0
147	20241203	162100	198070170	18570	18570	18570	18570	0
148	20241203	162000	198070170	18570	18570	18570	18570	0
149	20241203	161900	198070170	18570	18570	18570	18570	0
150	20241203	161800	198070170	18570	18570	18570	18570	0
151	20241203	161700	198070170	18570	18570	18570	18570	0
152	20241203	161600	198070170	18570	18570	18570	18570	354
153	20241203	161500	198070170	18570	18570	18570	18570	0
154	20241203	161400	198070170	18570	18570	18570	18570	0
155	20241203	161300	198070170	18570	18570	18570	18570	0
156	20241203	161200	198070170	18570	18570	18570	18570	0
157	20241203	161100	198070170	18570	18570	18570	18570	0
158	20241203	161000	198070170	18570	18570	18570	18570	0
159	20241203	160900	198070170	18570	18570	18570	18570	0
160	20241203	160800	198070170	18570	18570	18570	18570	0
161	20241203	160700	198070170	18570	18570	18570	18570	0
162	20241203	160600	198070170	18570	18570	18570	18570	0
163	20241203	160500	198070170	18570	18570	18570	18570	0
164	20241203	160400	198070170	18570	18570	18570	18570	0
165	20241203	160300	198070170	18570	18570	18570	18570	0
166	20241203	160200	198070170	18570	18570	18570	18570	0
167	20241203	160100	198070170	18570	18570	18570	18570	0
168	20241203	160000	198070170	18570	18570	18570	18570	0
169	20241203	155900	198070170	18570	18570	18570	18570	0
170	20241203	155800	198070170	18570	18570	18570	18570	0
171	20241203	155700	198070170	18570	18570	18570	18570	0
172	20241203	155600	198070170	18570	18570	18570	18570	0
173	20241203	155500	198070170	18570	18570	18570	18570	0
174	20241203	155400	198070170	18570	18570	18570	18570	0
175	20241203	155300	198070170	18570	18570	18570	18570	0
176	20241203	155200	198070170	18570	18570	18570	18570	0
177	20241203	155100	198070170	18570	18570	18570	18570	0
178	20241203	155000	198070170	18570	18570	18570	18570	0
179	20241203	154900	198070170	18570	18570	18570	18570	0
180	20241203	154800	198070170	18570	18570	18570	18570	0
181	20241203	154700	198070170	18570	18570	18570	18570	0
182	20241203	154600	198070170	18570	18570	18570	18570	354
183	20241203	154500	198070170	18570	18570	18570	18570	0
184	20241203	154400	198070170	18570	18570	18570	18570	0
185	20241203	154300	198070170	18570	18570	18570	18570	0
186	20241203	154200	198070170	18570	18570	18570	18570	0
187	20241203	154100	198070170	18570	18570	18570	18570	0
188	20241203	154000	198070170	18570	18570	18570	18570	0
189	20241203	153900	198070170	18570	18570	18570	18570	0
190	20241203	153800	198070170	18570	18570	18570	18570	0
191	20241203	153700	198070170	18570	18570	18570	18570	0
192	20241203	153600	198070170	18570	18570	18570	18570	0
193	20241203	153500	198070170	18570	18570	18570	18570	0
194	20241203	153400	198070170	18570	18570	18570	18570	0
195	20241203	153300	198070170	18570	18570	18570	18570	0
196	20241203	153200	198070170	18570	18570	18570	18570	0
197	20241203	153100	198070170	18570	18570	18570	18570	0
198	20241203	153000	198070170	18570	18570	18570	18570	354
199	20241203	152900	191496390	18550	18550	18550	18550	0
200	20241203	152800	191496390	18550	18550	18550	18550	0
201	20241203	152700	191496390	18550	18550	18550	18550	0
202	20241203	152600	191496390	18550	18550	18550	18550	0
203	20241203	152500	191496390	18550	18550	18550	18550	0
204	20241203	152400	191496390	18550	18550	18550	18550	0
205	20241203	152300	191496390	18550	18550	18550	18550	0
206	20241203	152200	191496390	18550	18550	18550	18550	0
207	20241203	152100	191496390	18550	18550	18550	18550	0
208	20241203	152000	191496390	18550	18550	18550	18550	0
209	20241203	151900	191496390	18550	18550	18550	18550	1
210	20241203	151800	191477840	18550	18550	18550	18550	0
211	20241203	151700	191477840	18550	18550	18550	18550	0
212	20241203	151600	191477840	18550	18580	18580	18550	610
213	20241203	151500	180161260	18580	18580	18580	18580	0
214	20241203	151400	180161260	18580	18580	18580	18580	0
215	20241203	151300	180161260	18580	18580	18580	18580	0
216	20241203	151200	180161260	18580	18580	18580	18550	573
217	20241203	151100	169529060	18600	18600	18600	18600	0
218	20241203	151000	169529060	18600	18600	18600	18600	12
219	20241203	150900	169305860	18690	18690	18690	18690	0
220	20241203	150800	169305860	18690	18690	18690	18690	0
221	20241203	150700	169305860	18690	18690	18690	18690	0
222	20241203	150600	169305860	18690	18690	18690	18690	0
223	20241203	150500	169305860	18690	18690	18690	18690	0
224	20241203	150400	169305860	18690	18690	18690	18690	0
225	20241203	150300	169305860	18690	18690	18690	18690	12
226	20241203	150200	169081580	18600	18600	18600	18600	0
227	20241203	150100	169081580	18600	18600	18600	18600	0
228	20241203	150000	169081580	18600	18600	18600	18600	0
229	20241203	145900	169081580	18600	18600	18600	18600	0
230	20241203	145800	169081580	18600	18600	18600	18600	0
231	20241203	145700	169081580	18600	18600	18600	18600	1
232	20241203	145600	169062980	18690	18690	18690	18690	0
233	20241203	145500	169062980	18690	18690	18690	18690	0
234	20241203	145400	169062980	18690	18690	18690	18690	0
235	20241203	145300	169062980	18690	18690	18690	18690	0
236	20241203	145200	169062980	18690	18690	18690	18690	0
237	20241203	145100	169062980	18690	18690	18690	18690	0
238	20241203	145000	169062980	18690	18690	18690	18690	0
239	20241203	144900	169062980	18690	18690	18690	18690	0
240	20241203	144800	169062980	18690	18690	18690	18690	0
241	20241203	144700	169062980	18690	18690	18690	18690	0
242	20241203	144600	169062980	18690	18690	18690	18690	0
243	20241203	144500	169062980	18690	18690	18690	18690	0
244	20241203	144400	169062980	18690	18690	18690	18690	0
245	20241203	144300	169062980	18690	18600	18690	18600	29
246	20241203	144200	168523220	18600	18600	18600	18600	175
247	20241203	144100	165268220	18590	18590	18590	18590	12
248	20241203	144000	165045140	18580	18580	18580	18580	0
249	20241203	143900	165045140	18580	18580	18580	18580	0
250	20241203	143800	165045140	18580	18580	18580	18580	0
251	20241203	143700	165045140	18580	18580	18580	18580	0
252	20241203	143600	165045140	18580	18580	18580	18580	0
253	20241203	143500	165045140	18580	18580	18580	18580	0
254	20241203	143400	165045140	18580	18580	18580	18580	0
255	20241203	143300	165045140	18580	18580	18580	18580	0
256	20241203	143200	165045140	18580	18580	18580	18580	0
257	20241203	143100	165045140	18580	18580	18580	18580	0
258	20241203	143000	165045140	18580	18580	18580	18580	1
259	20241203	142900	165026560	18580	18570	18580	18570	25
260	20241203	142800	164562250	18570	18570	18570	18570	0
261	20241203	142700	164562250	18570	18570	18570	18570	119
262	20241203	142600	162352420	18560	18580	18580	18560	20
263	20241203	142500	161981190	18560	18560	18560	18560	0
264	20241203	142400	161981190	18560	18560	18560	18560	0
265	20241203	142300	161981190	18560	18560	18560	18560	0
266	20241203	142200	161981190	18560	18560	18560	18560	0
267	20241203	142100	161981190	18560	18560	18560	18560	0
268	20241203	142000	161981190	18560	18560	18560	18560	0
269	20241203	141900	161981190	18560	18560	18560	18560	6
270	20241203	141800	161869830	18550	18550	18550	18550	0
271	20241203	141700	161869830	18550	18550	18550	18550	0
272	20241203	141600	161869830	18550	18550	18550	18550	0
273	20241203	141500	161869830	18550	18550	18550	18550	0
274	20241203	141400	161869830	18550	18550	18550	18550	0
275	20241203	141300	161869830	18550	18550	18550	18550	0
276	20241203	141200	161869830	18550	18550	18550	18550	60
277	20241203	141100	160756830	18550	18550	18550	18550	0
278	20241203	141000	160756830	18550	18550	18550	18550	0
279	20241203	140900	160756830	18550	18550	18550	18550	7
280	20241203	140800	160626980	18520	18520	18520	18520	0
281	20241203	140700	160626980	18520	18520	18520	18520	0
282	20241203	140600	160626980	18520	18520	18520	18520	0
283	20241203	140500	160626980	18520	18520	18520	18520	0
284	20241203	140400	160626980	18520	18600	18600	18520	500
285	20241203	140300	151350010	18600	18600	18600	18600	0
286	20241203	140200	151350010	18600	18600	18600	18600	1
287	20241203	140100	151331410	18650	18650	18650	18650	0
288	20241203	140000	151331410	18650	18650	18650	18650	0
289	20241203	135900	151331410	18650	18650	18650	18650	0
290	20241203	135800	151331410	18650	18650	18650	18650	0
291	20241203	135700	151331410	18650	18650	18650	18650	0
292	20241203	135600	151331410	18650	18650	18650	18650	0
293	20241203	135500	151331410	18650	18650	18650	18650	74
294	20241203	135400	149951310	18650	18650	18650	18650	16
295	20241203	135300	149652910	18650	18650	18650	18650	0
296	20241203	135200	149652910	18650	18650	18650	18650	0
297	20241203	135100	149652910	18650	18650	18650	18650	14
298	20241203	135000	149391810	18650	18650	18650	18650	4
299	20241203	134900	149317210	18650	18650	18650	18650	1
300	20241203	134800	149298560	18770	18770	18770	18770	0
301	20241203	134700	149298560	18770	18770	18770	18770	0
302	20241203	134600	149298560	18770	18770	18770	18770	0
303	20241203	134500	149298560	18770	18770	18770	18770	0
304	20241203	134400	149298560	18770	18770	18770	18770	0
305	20241203	134300	149298560	18770	18770	18770	18770	0
306	20241203	134200	149298560	18770	18770	18770	18770	0
307	20241203	134100	149298560	18770	18770	18770	18770	0
308	20241203	134000	149298560	18770	18770	18770	18770	0
309	20241203	133900	149298560	18770	18770	18770	18770	0
310	20241203	133800	149298560	18770	18770	18770	18770	0
311	20241203	133700	149298560	18770	18770	18770	18770	0
312	20241203	133600	149298560	18770	18770	18770	18770	0
313	20241203	133500	149298560	18770	18770	18770	18770	8
314	20241203	133400	149148400	18780	18780	18780	18780	0
315	20241203	133300	149148400	18780	18780	18780	18780	0
316	20241203	133200	149148400	18780	18780	18780	18780	0
317	20241203	133100	149148400	18780	18780	18780	18780	2
318	20241203	133000	149110840	18800	18800	18800	18800	0
319	20241203	132900	149110840	18800	18800	18800	18800	0
320	20241203	132800	149110840	18800	18800	18800	18800	0
321	20241203	132700	149110840	18800	18720	18800	18720	133
322	20241203	132600	146616940	18720	18720	18720	18720	0
323	20241203	132500	146616940	18720	18720	18720	18720	62
324	20241203	132400	145456300	18610	18630	18710	18610	750
325	20241203	132300	131444030	18620	18620	18620	18620	0
326	20241203	132200	131444030	18620	18610	18620	18610	29
327	20241203	132100	130904090	18600	18600	18600	18600	0
328	20241203	132000	130904090	18600	18600	18600	18600	0
329	20241203	131900	130904090	18600	18600	18600	18600	6
330	20241203	131800	130792490	18600	18600	18600	18600	20
331	20241203	131700	130420490	18560	18560	18560	18560	0
332	20241203	131600	130420490	18560	18560	18560	18560	0
333	20241203	131500	130420490	18560	18560	18560	18560	10
334	20241203	131400	130234890	18570	18570	18570	18570	0
335	20241203	131300	130234890	18570	18570	18570	18570	0
336	20241203	131200	130234890	18570	18570	18570	18570	0
337	20241203	131100	130234890	18570	18570	18570	18570	7
338	20241203	131000	130104900	18550	18550	18550	18550	0
339	20241203	130900	130104900	18550	18560	18560	18550	60
340	20241203	130800	128991390	18610	18610	18610	18610	0
341	20241203	130700	128991390	18610	18610	18610	18610	0
342	20241203	130600	128991390	18610	18610	18610	18610	0
343	20241203	130500	128991390	18610	18610	18610	18610	0
344	20241203	130400	128991390	18610	18610	18610	18610	0
345	20241203	130300	128991390	18610	18610	18610	18610	0
346	20241203	130200	128991390	18610	18610	18610	18610	0
347	20241203	130100	128991390	18610	18610	18610	18610	0
348	20241203	130000	128991390	18610	18610	18610	18610	1
349	20241203	125900	128972780	18570	18570	18570	18570	6
350	20241203	125800	128861360	18570	18570	18570	18570	0
351	20241203	125700	128861360	18570	18570	18570	18570	0
352	20241203	125600	128861360	18570	18570	18570	18570	0
353	20241203	125500	128861360	18570	18570	18570	18570	0
354	20241203	125400	128861360	18570	18570	18570	18570	0
355	20241203	125300	128861360	18570	18570	18570	18570	1
356	20241203	125200	128842790	18560	18560	18560	18560	1
357	20241203	125100	128824230	18610	18610	18610	18610	0
358	20241203	125000	128824230	18610	18610	18610	18610	0
359	20241203	124900	128824230	18610	18610	18610	18610	3
360	20241203	124800	128768400	18620	18620	18620	18620	5
361	20241203	124700	128675300	18620	18620	18620	18620	0
362	20241203	124600	128675300	18620	18620	18620	18620	1
363	20241203	124500	128656680	18620	18620	18620	18620	0
364	20241203	124400	128656680	18620	18620	18620	18620	0
365	20241203	124300	128656680	18620	18620	18620	18620	0
366	20241203	124200	128656680	18620	18620	18620	18620	0
367	20241203	124100	128656680	18620	18610	18620	18610	110
368	20241203	124000	126608540	18620	18620	18620	18620	0
369	20241203	123900	126608540	18620	18600	18620	18600	66
370	20241203	123800	125380920	18540	18540	18540	18540	1
371	20241203	123700	125362380	18600	18600	18600	18600	24
372	20241203	123600	124915980	18600	18600	18600	18600	1
373	20241203	123500	124897380	18600	18600	18600	18600	0
374	20241203	123400	124897380	18600	18600	18600	18600	0
375	20241203	123300	124897380	18600	18600	18600	18600	0
376	20241203	123200	124897380	18600	18600	18600	18600	1
377	20241203	123100	124878780	18530	18530	18530	18530	0
378	20241203	123000	124878780	18530	18550	18550	18530	301
379	20241203	122900	119295550	18540	18540	18540	18540	13
380	20241203	122800	119054530	18550	18550	18550	18550	0
381	20241203	122700	119054530	18550	18550	18550	18550	3
382	20241203	122600	118998880	18570	18570	18570	18570	0
383	20241203	122500	118998880	18570	18550	18570	18550	61
384	20241203	122400	117867310	18570	18570	18570	18570	1
385	20241203	122300	117848740	18610	18610	18610	18610	0
386	20241203	122200	117848740	18610	18610	18610	18610	0
387	20241203	122100	117848740	18610	18610	18610	18610	0
388	20241203	122000	117848740	18610	18610	18610	18610	0
389	20241203	121900	117848740	18610	18610	18610	18610	0
390	20241203	121800	117848740	18610	18610	18610	18610	1
391	20241203	121700	117830130	18570	18570	18570	18570	0
392	20241203	121600	117830130	18570	18570	18570	18570	27
393	20241203	121500	117328740	18570	18560	18570	18560	449
394	20241203	121400	108991200	18560	18560	18560	18560	0
395	20241203	121300	108991200	18560	18560	18560	18560	0
396	20241203	121200	108991200	18560	18560	18560	18560	1
397	20241203	121100	108972640	18550	18550	18550	18550	0
398	20241203	121000	108972640	18550	18550	18550	18550	0
399	20241203	120900	108972640	18550	18550	18550	18550	7
400	20241203	120800	108842790	18550	18550	18550	18550	0
401	20241203	120700	108842790	18550	18550	18550	18550	1
402	20241203	120600	108824240	18550	18550	18550	18550	0
403	20241203	120500	108824240	18550	18550	18550	18550	1
404	20241203	120400	108805690	18550	18550	18550	18550	0
405	20241203	120300	108805690	18550	18550	18550	18550	5
406	20241203	120200	108712940	18560	18560	18560	18560	0
407	20241203	120100	108712940	18560	18560	18560	18560	0
408	20241203	120000	108712940	18560	18560	18560	18560	0
409	20241203	115900	108712940	18560	18560	18560	18560	0
410	20241203	115800	108712940	18560	18560	18560	18560	1
411	20241203	115700	108694380	18530	18530	18530	18530	0
412	20241203	115600	108694380	18530	18530	18530	18530	0
413	20241203	115500	108694380	18530	18530	18530	18530	1
414	20241203	115400	108675850	18530	18530	18530	18530	0
415	20241203	115300	108675850	18530	18530	18530	18530	0
416	20241203	115200	108675850	18530	18530	18530	18530	1
417	20241203	115100	108657320	18550	18550	18550	18550	1
418	20241203	115000	108638770	18550	18550	18550	18550	0
419	20241203	114900	108638770	18550	18550	18550	18550	5
420	20241203	114800	108546020	18550	18550	18550	18550	0
421	20241203	114700	108546020	18550	18550	18550	18550	0
422	20241203	114600	108546020	18550	18550	18550	18550	0
423	20241203	114500	108546020	18550	18550	18550	18550	5
424	20241203	114400	108453270	18550	18550	18550	18550	1
425	20241203	114300	108434720	18540	18540	18540	18540	0
426	20241203	114200	108434720	18540	18530	18540	18530	2
427	20241203	114100	108397650	18560	18560	18560	18560	0
428	20241203	114000	108397650	18560	18560	18560	18560	0
429	20241203	113900	108397650	18560	18560	18560	18560	0
430	20241203	113800	108397650	18560	18560	18560	18560	0
431	20241203	113700	108397650	18560	18560	18560	18560	1
432	20241203	113600	108379090	18550	18530	18550	18530	40
433	20241203	113500	107637130	18530	18530	18530	18530	0
434	20241203	113400	107637130	18530	18530	18530	18530	10
435	20241203	113300	107451830	18520	18520	18520	18520	1
436	20241203	113200	107433310	18530	18530	18530	18530	0
437	20241203	113100	107433310	18530	18530	18530	18530	0
438	20241203	113000	107433310	18530	18500	18530	18500	12
439	20241203	112900	107211280	18500	18500	18500	18500	0
440	20241203	112800	107211280	18500	18500	18500	18500	4
441	20241203	112700	107137280	18530	18530	18530	18530	0
442	20241203	112600	107137280	18530	18530	18530	18530	0
443	20241203	112500	107137280	18530	18530	18530	18530	0
444	20241203	112400	107137280	18530	18530	18530	18530	1
445	20241203	112300	107118750	18510	18510	18510	18510	0
446	20241203	112200	107118750	18510	18510	18510	18510	1
447	20241203	112100	107100240	18500	18500	18500	18500	17
448	20241203	112000	106785740	18510	18510	18510	18510	1
449	20241203	111900	106767230	18530	18530	18530	18530	1
450	20241203	111800	106748700	18540	18540	18540	18540	0
451	20241203	111700	106748700	18540	18540	18540	18540	1
452	20241203	111600	106730160	18540	18540	18540	18540	1
453	20241203	111500	106711620	18480	18480	18480	18480	0
454	20241203	111400	106711620	18480	18480	18480	18480	0
455	20241203	111300	106711620	18480	18480	18480	18480	0
456	20241203	111200	106711620	18480	18480	18480	18480	1
457	20241203	111100	106693140	18540	18540	18540	18540	0
458	20241203	111000	106693140	18540	18540	18540	18540	1
459	20241203	110900	106674600	18550	18550	18550	18550	0
460	20241203	110800	106674600	18550	18550	18550	18550	0
461	20241203	110700	106674600	18550	18550	18550	18550	0
462	20241203	110600	106674600	18550	18550	18550	18550	0
463	20241203	110500	106674600	18550	18550	18550	18550	0
464	20241203	110400	106674600	18550	18550	18550	18550	0
465	20241203	110300	106674600	18550	18550	18550	18550	1
466	20241203	110200	106656050	18480	18470	18480	18470	2
467	20241203	110100	106619100	18480	18480	18480	18480	0
468	20241203	110000	106619100	18480	18480	18480	18480	0
469	20241203	105900	106619100	18480	18480	18480	18480	22
470	20241203	105800	106212540	18470	18470	18470	18470	0
471	20241203	105700	106212540	18470	18470	18470	18470	38
472	20241203	105600	105510680	18550	18470	18550	18470	232
473	20241203	105500	101225560	18470	18490	18490	18470	36
474	20241203	105400	100560420	18480	18480	18480	18480	0
475	20241203	105300	100560420	18480	18480	18480	18480	0
476	20241203	105200	100560420	18480	18480	18480	18480	1
477	20241203	105100	100541940	18550	18550	18550	18550	1
478	20241203	105000	100523390	18570	18570	18570	18570	0
479	20241203	104900	100523390	18570	18570	18570	18570	1
480	20241203	104800	100504820	18580	18580	18580	18580	0
481	20241203	104700	100504820	18580	18580	18580	18580	0
482	20241203	104600	100504820	18580	18580	18580	18580	0
483	20241203	104500	100504820	18580	18510	18580	18480	10
484	20241203	104400	100319570	18570	18570	18570	18570	0
485	20241203	104300	100319570	18570	18570	18570	18570	1
486	20241203	104200	100301000	18590	18590	18590	18590	0
487	20241203	104100	100301000	18590	18590	18590	18590	0
488	20241203	104000	100301000	18590	18590	18590	18590	0
489	20241203	103900	100301000	18590	18590	18590	18590	0
490	20241203	103800	100301000	18590	18590	18590	18590	0
491	20241203	103700	100301000	18590	18590	18590	18590	0
492	20241203	103600	100301000	18590	18590	18590	18590	1
493	20241203	103500	100282410	18600	18600	18600	18600	0
494	20241203	103400	100282410	18600	18600	18600	18600	0
495	20241203	103300	100282410	18600	18600	18600	18600	0
496	20241203	103200	100282410	18600	18600	18600	18600	0
497	20241203	103100	100282410	18600	18600	18600	18600	0
498	20241203	103000	100282410	18600	18600	18600	18600	0
499	20241203	102900	100282410	18600	18600	18600	18600	1
500	20241203	102800	100263810	18590	18590	18590	18590	0
501	20241203	102700	100263810	18590	18560	18590	18560	106
502	20241203	102600	98293330	18550	18550	18550	18550	0
503	20241203	102500	98293330	18550	18550	18550	18550	0
504	20241203	102400	98293330	18550	18550	18550	18550	13
505	20241203	102300	98052180	18550	18550	18550	18550	0
506	20241203	102200	98052180	18550	18550	18550	18550	1
507	20241203	102100	98033630	18470	18470	18470	18470	0
508	20241203	102000	98033630	18470	18470	18470	18470	0
509	20241203	101900	98033630	18470	18470	18470	18470	7
510	20241203	101800	97904340	18460	18460	18460	18460	0
511	20241203	101700	97904340	18460	18520	18540	18460	7
512	20241203	101600	97774730	18590	18590	18590	18590	0
513	20241203	101500	97774730	18590	18590	18590	18590	1
514	20241203	101400	97756140	18520	18520	18520	18520	0
515	20241203	101300	97756140	18520	18520	18520	18520	0
516	20241203	101200	97756140	18520	18520	18520	18520	0
517	20241203	101100	97756140	18520	18520	18520	18520	0
518	20241203	101000	97756140	18520	18510	18520	18510	175
519	20241203	100900	94515200	18520	18520	18520	18520	0
520	20241203	100800	94515200	18520	18520	18520	18520	6
521	20241203	100700	94404080	18490	18400	18490	18400	23
522	20241203	100600	93979980	18410	18420	18420	18400	1677
523	20241203	100500	63101400	18530	18530	18530	18530	3
524	20241203	100400	63045810	18450	18450	18450	18450	5
525	20241203	100300	62953560	18530	18520	18530	18520	30
526	20241203	100200	62397670	18540	18540	18540	18540	0
527	20241203	100100	62397670	18540	18540	18540	18540	1
528	20241203	100000	62379130	18540	18540	18550	18540	8
529	20241203	095900	62230800	18650	18650	18650	18650	0
530	20241203	095800	62230800	18650	18650	18650	18650	0
531	20241203	095700	62230800	18650	18650	18650	18650	0
532	20241203	095600	62230800	18650	18650	18650	18650	0
533	20241203	095500	62230800	18650	18650	18650	18650	1
534	20241203	095400	62212150	18530	18530	18530	18530	120
535	20241203	095300	59988550	18530	18530	18530	18530	0
536	20241203	095200	59988550	18530	18520	18530	18520	204
537	20241203	095100	56208690	18470	18360	18470	18360	36
538	20241203	095000	55546520	18470	18470	18470	18470	0
539	20241203	094900	55546520	18470	18610	18610	17930	2064
540	20241203	094800	17806500	18670	18670	18670	18670	1
541	20241203	094700	17787830	18610	18610	18610	18610	16
542	20241203	094600	17490070	18610	18610	18610	18610	0
543	20241203	094500	17490070	18610	18610	18610	18610	0
544	20241203	094400	17490070	18610	18610	18610	18610	8
545	20241203	094300	17341190	18670	18670	18670	18670	5
546	20241203	094200	17247840	18670	18670	18670	18670	0
547	20241203	094100	17247840	18670	18690	18690	18670	7
548	20241203	094000	17117130	18670	18660	18670	18660	19
549	20241203	093900	16762500	18690	18690	18690	18690	0
550	20241203	093800	16762500	18690	18690	18690	18690	0
551	20241203	093700	16762500	18690	18690	18690	18690	0
552	20241203	093600	16762500	18690	18690	18690	18690	0
553	20241203	093500	16762500	18690	18690	18690	18690	0
554	20241203	093400	16762500	18690	18690	18690	18690	2
555	20241203	093300	16725120	18700	18700	18700	18700	0
556	20241203	093200	16725120	18700	18700	18700	18700	0
557	20241203	093100	16725120	18700	18600	18700	18600	7
558	20241203	093000	16594820	18600	18600	18600	18600	0
559	20241203	092900	16594820	18600	18610	18610	18600	289
560	20241203	092800	11219290	18710	18710	18710	18710	0
561	20241203	092700	11219290	18710	18720	18720	18710	5
562	20241203	092600	11125700	18720	18720	18720	18720	2
563	20241203	092500	11088260	18720	18720	18720	18720	0
564	20241203	092400	11088260	18720	18720	18720	18720	90
565	20241203	092300	9403460	18720	18720	18720	18720	0
566	20241203	092200	9403460	18720	18720	18720	18720	0
567	20241203	092100	9403460	18720	18720	18720	18720	0
568	20241203	092000	9403460	18720	18720	18720	18720	1
569	20241203	091900	9384740	18730	18730	18730	18730	0
570	20241203	091800	9384740	18730	18730	18730	18730	0
571	20241203	091700	9384740	18730	18680	18730	18680	400
572	20241203	091600	1904550	18680	18680	18680	18680	15
573	20241203	091500	1624350	18680	18680	18680	18680	0
574	20241203	091400	1624350	18680	18680	18680	18680	11
575	20241203	091300	1418870	18660	18660	18660	18660	4
576	20241203	091200	1344230	18580	18580	18580	18580	3
577	20241203	091100	1288490	18660	18660	18660	18660	0
578	20241203	091000	1288490	18660	18660	18660	18660	1
579	20241203	090900	1269830	18660	18660	18660	18660	1
580	20241203	090800	1251170	18670	18670	18670	18670	0
581	20241203	090700	1251170	18670	18670	18670	18670	5
582	20241203	090600	1157820	18670	18670	18670	18670	3
583	20241203	090500	1101810	18580	18580	18580	18580	2
584	20241203	090400	1064650	18570	18570	18570	18570	0
585	20241203	090300	1064650	18570	18570	18570	18570	0
586	20241203	090200	1064650	18570	18570	18570	18570	1
587	20241203	090100	1046080	18680	18680	18680	18680	3
588	20241203	090000	990040	18680	18680	18680	18680	53