KissMeData/051500/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	193400	182663010	18420	18420	18420	18420	954
3	20241219	193300	182663010	18420	18420	18420	18420	0
4	20241219	193200	182663010	18420	18420	18420	18420	0
5	20241219	193100	182663010	18420	18420	18420	18420	0
6	20241219	193000	182663010	18420	18420	18420	18420	0
7	20241219	192900	182663010	18420	18420	18420	18420	0
8	20241219	192800	182663010	18420	18420	18420	18420	0
9	20241219	192700	182663010	18420	18420	18420	18420	0
10	20241219	192600	182663010	18420	18420	18420	18420	0
11	20241219	192500	182663010	18420	18420	18420	18420	0
12	20241219	192400	182663010	18420	18420	18420	18420	0
13	20241219	192300	182663010	18420	18420	18420	18420	0
14	20241219	192200	182663010	18420	18420	18420	18420	0
15	20241219	192100	182663010	18420	18420	18420	18420	0
16	20241219	192000	182663010	18420	18420	18420	18420	0
17	20241219	191900	182663010	18420	18420	18420	18420	0
18	20241219	191800	182663010	18420	18420	18420	18420	0
19	20241219	191700	182663010	18420	18420	18420	18420	0
20	20241219	191600	182663010	18420	18420	18420	18420	0
21	20241219	191500	182663010	18420	18420	18420	18420	0
22	20241219	191400	182663010	18420	18420	18420	18420	0
23	20241219	191300	182663010	18420	18420	18420	18420	0
24	20241219	191200	182663010	18420	18420	18420	18420	0
25	20241219	191100	182663010	18420	18420	18420	18420	0
26	20241219	191000	182663010	18420	18420	18420	18420	0
27	20241219	190900	182663010	18420	18420	18420	18420	0
28	20241219	190800	182663010	18420	18420	18420	18420	0
29	20241219	190700	182663010	18420	18420	18420	18420	0
30	20241219	190600	182663010	18420	18420	18420	18420	0
31	20241219	190500	182663010	18420	18420	18420	18420	0
32	20241219	190400	182663010	18420	18420	18420	18420	954
33	20241219	190300	182663010	18420	18420	18420	18420	0
34	20241219	190200	182663010	18420	18420	18420	18420	0
35	20241219	190100	182663010	18420	18420	18420	18420	0
36	20241219	190000	182663010	18420	18420	18420	18420	0
37	20241219	185900	182663010	18420	18420	18420	18420	0
38	20241219	185800	182663010	18420	18420	18420	18420	0
39	20241219	185700	182663010	18420	18420	18420	18420	0
40	20241219	185600	182663010	18420	18420	18420	18420	0
41	20241219	185500	182663010	18420	18420	18420	18420	0
42	20241219	185400	182663010	18420	18420	18420	18420	0
43	20241219	185300	182663010	18420	18420	18420	18420	0
44	20241219	185200	182663010	18420	18420	18420	18420	0
45	20241219	185100	182663010	18420	18420	18420	18420	0
46	20241219	185000	182663010	18420	18420	18420	18420	0
47	20241219	184900	182663010	18420	18420	18420	18420	0
48	20241219	184800	182663010	18420	18420	18420	18420	0
49	20241219	184700	182663010	18420	18420	18420	18420	0
50	20241219	184600	182663010	18420	18420	18420	18420	0
51	20241219	184500	182663010	18420	18420	18420	18420	0
52	20241219	184400	182663010	18420	18420	18420	18420	0
53	20241219	184300	182663010	18420	18420	18420	18420	0
54	20241219	184200	182663010	18420	18420	18420	18420	0
55	20241219	184100	182663010	18420	18420	18420	18420	0
56	20241219	184000	182663010	18420	18420	18420	18420	0
57	20241219	183900	182663010	18420	18420	18420	18420	0
58	20241219	183800	182663010	18420	18420	18420	18420	0
59	20241219	183700	182663010	18420	18420	18420	18420	0
60	20241219	183600	182663010	18420	18420	18420	18420	0
61	20241219	183500	182663010	18420	18420	18420	18420	0
62	20241219	183400	182663010	18420	18420	18420	18420	954
63	20241219	183300	182663010	18420	18420	18420	18420	0
64	20241219	183200	182663010	18420	18420	18420	18420	0
65	20241219	183100	182663010	18420	18420	18420	18420	0
66	20241219	183000	182663010	18420	18420	18420	18420	0
67	20241219	182900	182663010	18420	18420	18420	18420	0
68	20241219	182800	182663010	18420	18420	18420	18420	0
69	20241219	182700	182663010	18420	18420	18420	18420	0
70	20241219	182600	182663010	18420	18420	18420	18420	0
71	20241219	182500	182663010	18420	18420	18420	18420	0
72	20241219	182400	182663010	18420	18420	18420	18420	0
73	20241219	182300	182663010	18420	18420	18420	18420	0
74	20241219	182200	182663010	18420	18420	18420	18420	0
75	20241219	182100	182663010	18420	18420	18420	18420	0
76	20241219	182000	182663010	18420	18420	18420	18420	0
77	20241219	181900	182663010	18420	18420	18420	18420	0
78	20241219	181800	182663010	18420	18420	18420	18420	0
79	20241219	181700	182663010	18420	18420	18420	18420	0
80	20241219	181600	182663010	18420	18420	18420	18420	0
81	20241219	181500	182663010	18420	18420	18420	18420	0
82	20241219	181400	182663010	18420	18420	18420	18420	0
83	20241219	181300	182663010	18420	18420	18420	18420	0
84	20241219	181200	182663010	18420	18420	18420	18420	0
85	20241219	181100	182663010	18420	18420	18420	18420	0
86	20241219	181000	182663010	18420	18420	18420	18420	0
87	20241219	180900	182663010	18420	18420	18420	18420	0
88	20241219	180800	182663010	18420	18420	18420	18420	0
89	20241219	180700	182663010	18420	18420	18420	18420	0
90	20241219	180600	182663010	18420	18420	18420	18420	0
91	20241219	180500	182663010	18420	18420	18420	18420	0
92	20241219	180400	182663010	18420	18420	18420	18420	954
93	20241219	180300	182663010	18420	18420	18420	18420	0
94	20241219	180200	182663010	18420	18420	18420	18420	0
95	20241219	180100	182663010	18420	18420	18420	18420	0
96	20241219	180000	182663010	18420	18420	18420	18420	0
97	20241219	175900	182663010	18420	18420	18420	18420	0
98	20241219	175800	182663010	18420	18420	18420	18420	0
99	20241219	175700	182663010	18420	18420	18420	18420	0
100	20241219	175600	182663010	18420	18420	18420	18420	0
101	20241219	175500	182663010	18420	18420	18420	18420	0
102	20241219	175400	182663010	18420	18420	18420	18420	0
103	20241219	175300	182663010	18420	18420	18420	18420	0
104	20241219	175200	182663010	18420	18420	18420	18420	0
105	20241219	175100	182663010	18420	18420	18420	18420	0
106	20241219	175000	182663010	18420	18420	18420	18420	0
107	20241219	174900	182663010	18420	18420	18420	18420	0
108	20241219	174800	182663010	18420	18420	18420	18420	0
109	20241219	174700	182663010	18420	18420	18420	18420	0
110	20241219	174600	182663010	18420	18420	18420	18420	0
111	20241219	174500	182663010	18420	18420	18420	18420	0
112	20241219	174400	182663010	18420	18420	18420	18420	0
113	20241219	174300	182663010	18420	18420	18420	18420	0
114	20241219	174200	182663010	18420	18420	18420	18420	0
115	20241219	174100	182663010	18420	18420	18420	18420	0
116	20241219	174000	182663010	18420	18420	18420	18420	0
117	20241219	173900	182663010	18420	18420	18420	18420	0
118	20241219	173800	182663010	18420	18420	18420	18420	0
119	20241219	173700	182663010	18420	18420	18420	18420	0
120	20241219	173600	182663010	18420	18420	18420	18420	0
121	20241219	173500	182663010	18420	18420	18420	18420	0
122	20241219	173400	182663010	18420	18420	18420	18420	954
123	20241219	173300	182663010	18420	18420	18420	18420	0
124	20241219	173200	182663010	18420	18420	18420	18420	0
125	20241219	173100	182663010	18420	18420	18420	18420	0
126	20241219	173000	182663010	18420	18420	18420	18420	0
127	20241219	172900	182663010	18420	18420	18420	18420	0
128	20241219	172800	182663010	18420	18420	18420	18420	0
129	20241219	172700	182663010	18420	18420	18420	18420	0
130	20241219	172600	182663010	18420	18420	18420	18420	0
131	20241219	172500	182663010	18420	18420	18420	18420	0
132	20241219	172400	182663010	18420	18420	18420	18420	0
133	20241219	172300	182663010	18420	18420	18420	18420	0
134	20241219	172200	182663010	18420	18420	18420	18420	0
135	20241219	172100	182663010	18420	18420	18420	18420	0
136	20241219	172000	182663010	18420	18420	18420	18420	0
137	20241219	171900	182663010	18420	18420	18420	18420	0
138	20241219	171800	182663010	18420	18420	18420	18420	0
139	20241219	171700	182663010	18420	18420	18420	18420	0
140	20241219	171600	182663010	18420	18420	18420	18420	0
141	20241219	171500	182663010	18420	18420	18420	18420	0
142	20241219	171400	182663010	18420	18420	18420	18420	0
143	20241219	171300	182663010	18420	18420	18420	18420	0
144	20241219	171200	182663010	18420	18420	18420	18420	0
145	20241219	171100	182663010	18420	18420	18420	18420	0
146	20241219	171000	182663010	18420	18420	18420	18420	0
147	20241219	170900	182663010	18420	18420	18420	18420	0
148	20241219	170800	182663010	18420	18420	18420	18420	0
149	20241219	170700	182663010	18420	18420	18420	18420	0
150	20241219	170600	182663010	18420	18420	18420	18420	0
151	20241219	170500	182663010	18420	18420	18420	18420	0
152	20241219	170400	182663010	18420	18420	18420	18420	954
153	20241219	170300	182663010	18420	18420	18420	18420	0
154	20241219	170200	182663010	18420	18420	18420	18420	0
155	20241219	170100	182663010	18420	18420	18420	18420	0
156	20241219	170000	182663010	18420	18420	18420	18420	0
157	20241219	165900	182663010	18420	18420	18420	18420	0
158	20241219	165800	182663010	18420	18420	18420	18420	0
159	20241219	165700	182663010	18420	18420	18420	18420	0
160	20241219	165600	182663010	18420	18420	18420	18420	0
161	20241219	165500	182663010	18420	18420	18420	18420	0
162	20241219	165400	182663010	18420	18420	18420	18420	0
163	20241219	165300	182663010	18420	18420	18420	18420	0
164	20241219	165200	182663010	18420	18420	18420	18420	0
165	20241219	165100	182663010	18420	18420	18420	18420	0
166	20241219	165000	182663010	18420	18420	18420	18420	0
167	20241219	164900	182663010	18420	18420	18420	18420	0
168	20241219	164800	182663010	18420	18420	18420	18420	0
169	20241219	164700	182663010	18420	18420	18420	18420	0
170	20241219	164600	182663010	18420	18420	18420	18420	0
171	20241219	164500	182663010	18420	18420	18420	18420	0
172	20241219	164400	182663010	18420	18420	18420	18420	0
173	20241219	164300	182663010	18420	18420	18420	18420	0
174	20241219	164200	182663010	18420	18420	18420	18420	0
175	20241219	164100	182663010	18420	18420	18420	18420	0
176	20241219	164000	182663010	18420	18420	18420	18420	0
177	20241219	163900	182663010	18420	18420	18420	18420	0
178	20241219	163800	182663010	18420	18420	18420	18420	0
179	20241219	163700	182663010	18420	18420	18420	18420	0
180	20241219	163600	182663010	18420	18420	18420	18420	0
181	20241219	163500	182663010	18420	18420	18420	18420	0
182	20241219	163400	182663010	18420	18420	18420	18420	954
183	20241219	163300	182663010	18420	18420	18420	18420	0
184	20241219	163200	182663010	18420	18420	18420	18420	0
185	20241219	163100	182663010	18420	18420	18420	18420	0
186	20241219	163000	182663010	18420	18420	18420	18420	0
187	20241219	162900	182663010	18420	18420	18420	18420	0
188	20241219	162800	182663010	18420	18420	18420	18420	0
189	20241219	162700	182663010	18420	18420	18420	18420	0
190	20241219	162600	182663010	18420	18420	18420	18420	0
191	20241219	162500	182663010	18420	18420	18420	18420	0
192	20241219	162400	182663010	18420	18420	18420	18420	0
193	20241219	162300	182663010	18420	18420	18420	18420	0
194	20241219	162200	182663010	18420	18420	18420	18420	0
195	20241219	162100	182663010	18420	18420	18420	18420	0
196	20241219	162000	182663010	18420	18420	18420	18420	0
197	20241219	161900	182663010	18420	18420	18420	18420	0
198	20241219	161800	182663010	18420	18420	18420	18420	0
199	20241219	161700	182663010	18420	18420	18420	18420	0
200	20241219	161600	182663010	18420	18420	18420	18420	0
201	20241219	161500	182663010	18420	18420	18420	18420	0
202	20241219	161400	182663010	18420	18420	18420	18420	0
203	20241219	161300	182663010	18420	18420	18420	18420	0
204	20241219	161200	182663010	18420	18420	18420	18420	0
205	20241219	161100	182663010	18420	18420	18420	18420	0
206	20241219	161000	182663010	18420	18420	18420	18420	0
207	20241219	160900	182663010	18420	18420	18420	18420	0
208	20241219	160800	182663010	18420	18420	18420	18420	0
209	20241219	160700	182663010	18420	18420	18420	18420	0
210	20241219	160600	182663010	18420	18420	18420	18420	0
211	20241219	160500	182663010	18420	18420	18420	18420	0
212	20241219	160400	182663010	18420	18420	18420	18420	954
213	20241219	160300	182663010	18420	18420	18420	18420	0
214	20241219	160200	182663010	18420	18420	18420	18420	0
215	20241219	160100	182663010	18420	18420	18420	18420	0
216	20241219	160000	182663010	18420	18420	18420	18420	0
217	20241219	155900	182663010	18420	18420	18420	18420	0
218	20241219	155800	182663010	18420	18420	18420	18420	0
219	20241219	155700	182663010	18420	18420	18420	18420	0
220	20241219	155600	182663010	18420	18420	18420	18420	0
221	20241219	155500	182663010	18420	18420	18420	18420	0
222	20241219	155400	182663010	18420	18420	18420	18420	0
223	20241219	155300	182663010	18420	18420	18420	18420	0
224	20241219	155200	182663010	18420	18420	18420	18420	0
225	20241219	155100	182663010	18420	18420	18420	18420	0
226	20241219	155000	182663010	18420	18420	18420	18420	0
227	20241219	154900	182663010	18420	18420	18420	18420	0
228	20241219	154800	182663010	18420	18420	18420	18420	0
229	20241219	154700	182663010	18420	18420	18420	18420	0
230	20241219	154600	182663010	18420	18420	18420	18420	0
231	20241219	154500	182663010	18420	18420	18420	18420	0
232	20241219	154400	182663010	18420	18420	18420	18420	0
233	20241219	154300	182663010	18420	18420	18420	18420	0
234	20241219	154200	182663010	18420	18420	18420	18420	0
235	20241219	154100	182663010	18420	18420	18420	18420	0
236	20241219	154000	182663010	18420	18420	18420	18420	0
237	20241219	153900	182663010	18420	18420	18420	18420	0
238	20241219	153800	182663010	18420	18420	18420	18420	0
239	20241219	153700	182663010	18420	18420	18420	18420	0
240	20241219	153600	182663010	18420	18420	18420	18420	0
241	20241219	153500	182663010	18420	18420	18420	18420	0
242	20241219	153400	182663010	18420	18420	18420	18420	954
243	20241219	153300	182663010	18420	18420	18420	18420	0
244	20241219	153200	182663010	18420	18420	18420	18420	0
245	20241219	153100	182663010	18420	18420	18420	18420	0
246	20241219	153000	182663010	18420	18420	18420	18420	954
247	20241219	152900	165090330	18470	18470	18470	18470	0
248	20241219	152800	165090330	18470	18470	18470	18470	0
249	20241219	152700	165090330	18470	18470	18470	18470	0
250	20241219	152600	165090330	18470	18470	18470	18470	0
251	20241219	152500	165090330	18470	18470	18470	18470	0
252	20241219	152400	165090330	18470	18470	18470	18470	0
253	20241219	152300	165090330	18470	18470	18470	18470	0
254	20241219	152200	165090330	18470	18470	18470	18470	0
255	20241219	152100	165090330	18470	18470	18470	18470	0
256	20241219	152000	165090330	18470	18470	18470	18470	0
257	20241219	151900	165090330	18470	18500	18500	18470	310
258	20241219	151800	159355610	18500	18530	18530	18500	235
259	20241219	151700	155005660	18530	18530	18530	18530	0
260	20241219	151600	155005660	18530	18530	18530	18530	0
261	20241219	151500	155005660	18530	18530	18530	18530	11
262	20241219	151400	154801830	18530	18530	18530	18530	0
263	20241219	151300	154801830	18530	18530	18530	18530	0
264	20241219	151200	154801830	18530	18530	18530	18530	0
265	20241219	151100	154801830	18530	18530	18530	18530	0
266	20241219	151000	154801830	18530	18530	18530	18530	0
267	20241219	150900	154801830	18530	18540	18540	18530	118
268	20241219	150800	152614290	18560	18560	18560	18560	0
269	20241219	150700	152614290	18560	18560	18560	18560	0
270	20241219	150600	152614290	18560	18560	18560	18560	0
271	20241219	150500	152614290	18560	18560	18560	18560	0
272	20241219	150400	152614290	18560	18560	18560	18560	0
273	20241219	150300	152614290	18560	18560	18560	18560	10
274	20241219	150200	152428690	18560	18560	18560	18560	0
275	20241219	150100	152428690	18560	18560	18560	18560	9
276	20241219	150000	152261650	18530	18530	18530	18530	1
277	20241219	145900	152243120	18540	18540	18540	18540	2
278	20241219	145800	152206040	18560	18560	18560	18560	12
279	20241219	145700	151983320	18530	18530	18530	18530	0
280	20241219	145600	151983320	18530	18530	18530	18530	1
281	20241219	145500	151964790	18530	18530	18530	18530	1
282	20241219	145400	151946260	18610	18610	18610	18610	4
283	20241219	145300	151871820	18620	18620	18620	18620	0
284	20241219	145200	151871820	18620	18620	18620	18620	0
285	20241219	145100	151871820	18620	18620	18620	18620	0
286	20241219	145000	151871820	18620	18620	18620	18620	0
287	20241219	144900	151871820	18620	18620	18620	18620	0
288	20241219	144800	151871820	18620	18530	18630	18530	207
289	20241219	144700	148021710	18630	18630	18630	18630	0
290	20241219	144600	148021710	18630	18630	18630	18630	0
291	20241219	144500	148021710	18630	18630	18630	18630	0
292	20241219	144400	148021710	18630	18630	18630	18630	1
293	20241219	144300	148003080	18680	18680	18680	18680	0
294	20241219	144200	148003080	18680	18680	18680	18680	0
295	20241219	144100	148003080	18680	18680	18680	18680	0
296	20241219	144000	148003080	18680	18680	18680	18680	0
297	20241219	143900	148003080	18680	18680	18680	18680	0
298	20241219	143800	148003080	18680	18680	18680	18680	0
299	20241219	143700	148003080	18680	18680	18680	18680	0
300	20241219	143600	148003080	18680	18680	18680	18680	2
301	20241219	143500	147965720	18540	18540	18540	18540	0
302	20241219	143400	147965720	18540	18540	18540	18540	0
303	20241219	143300	147965720	18540	18540	18540	18540	0
304	20241219	143200	147965720	18540	18540	18540	18540	0
305	20241219	143100	147965720	18540	18540	18540	18540	0
306	20241219	143000	147965720	18540	18540	18540	18540	1
307	20241219	142900	147947180	18550	18550	18550	18550	2
308	20241219	142800	147910080	18550	18550	18550	18540	194
309	20241219	142700	144312430	18590	18590	18590	18590	0
310	20241219	142600	144312430	18590	18590	18590	18590	0
311	20241219	142500	144312430	18590	18590	18590	18590	0
312	20241219	142400	144312430	18590	18590	18590	18590	0
313	20241219	142300	144312430	18590	18590	18590	18590	0
314	20241219	142200	144312430	18590	18590	18590	18590	0
315	20241219	142100	144312430	18590	18590	18590	18590	29
316	20241219	142000	143773320	18590	18590	18590	18590	0
317	20241219	141900	143773320	18590	18590	18590	18590	0
318	20241219	141800	143773320	18590	18590	18590	18590	0
319	20241219	141700	143773320	18590	18590	18590	18590	1
320	20241219	141600	143754730	18590	18590	18590	18590	0
321	20241219	141500	143754730	18590	18590	18590	18590	0
322	20241219	141400	143754730	18590	18590	18590	18590	0
323	20241219	141300	143754730	18590	18590	18590	18590	0
324	20241219	141200	143754730	18590	18590	18590	18590	0
325	20241219	141100	143754730	18590	18590	18590	18590	0
326	20241219	141000	143754730	18590	18590	18590	18590	0
327	20241219	140900	143754730	18590	18590	18590	18590	0
328	20241219	140800	143754730	18590	18590	18590	18590	0
329	20241219	140700	143754730	18590	18600	18600	18590	224
330	20241219	140600	139588970	18580	18650	18650	18580	300
331	20241219	140500	134013900	18650	18650	18650	18650	0
332	20241219	140400	134013900	18650	18650	18650	18650	0
333	20241219	140300	134013900	18650	18650	18650	18650	0
334	20241219	140200	134013900	18650	18650	18650	18650	0
335	20241219	140100	134013900	18650	18650	18650	18650	0
336	20241219	140000	134013900	18650	18650	18650	18650	3
337	20241219	135900	133957950	18650	18650	18650	18650	0
338	20241219	135800	133957950	18650	18650	18650	18650	1
339	20241219	135700	133939300	18650	18650	18650	18650	0
340	20241219	135600	133939300	18650	18650	18650	18650	0
341	20241219	135500	133939300	18650	18650	18650	18650	1
342	20241219	135400	133920650	18630	18630	18630	18630	85
343	20241219	135300	132337100	18630	18630	18630	18630	0
344	20241219	135200	132337100	18630	18630	18630	18630	0
345	20241219	135100	132337100	18630	18630	18630	18630	0
346	20241219	135000	132337100	18630	18630	18630	18630	1
347	20241219	134900	132318470	18630	18630	18630	18630	0
348	20241219	134800	132318470	18630	18630	18630	18630	0
349	20241219	134700	132318470	18630	18630	18630	18630	0
350	20241219	134600	132318470	18630	18630	18630	18630	0
351	20241219	134500	132318470	18630	18580	18630	18580	6
352	20241219	134400	132206740	18600	18600	18600	18600	0
353	20241219	134300	132206740	18600	18600	18600	18600	0
354	20241219	134200	132206740	18600	18600	18600	18600	0
355	20241219	134100	132206740	18600	18600	18600	18600	0
356	20241219	134000	132206740	18600	18630	18630	18600	335
357	20241219	133900	125973000	18650	18650	18650	18650	0
358	20241219	133800	125973000	18650	18650	18650	18650	0
359	20241219	133700	125973000	18650	18680	18680	18650	503
360	20241219	133600	116583040	18690	18690	18690	18690	0
361	20241219	133500	116583040	18690	18740	18740	18690	296
362	20241219	133400	111046960	18750	18750	18750	18750	0
363	20241219	133300	111046960	18750	18750	18750	18750	0
364	20241219	133200	111046960	18750	18750	18750	18750	0
365	20241219	133100	111046960	18750	18750	18750	18750	0
366	20241219	133000	111046960	18750	18770	18770	18750	207
367	20241219	132900	107165490	18780	18780	18780	18780	0
368	20241219	132800	107165490	18780	18780	18780	18780	0
369	20241219	132700	107165490	18780	18780	18780	18780	90
370	20241219	132600	105475290	18810	18810	18810	18810	0
371	20241219	132500	105475290	18810	18810	18810	18810	0
372	20241219	132400	105475290	18810	18810	18810	18810	10
373	20241219	132300	105287190	18810	18810	18810	18810	0
374	20241219	132200	105287190	18810	18810	18810	18810	0
375	20241219	132100	105287190	18810	18810	18810	18810	0
376	20241219	132000	105287190	18810	18810	18810	18810	0
377	20241219	131900	105287190	18810	18810	18810	18810	0
378	20241219	131800	105287190	18810	18810	18810	18810	0
379	20241219	131700	105287190	18810	18810	18810	18810	0
380	20241219	131600	105287190	18810	18810	18810	18810	1
381	20241219	131500	105268380	18760	18760	18760	18760	0
382	20241219	131400	105268380	18760	18760	18760	18760	0
383	20241219	131300	105268380	18760	18760	18760	18760	0
384	20241219	131200	105268380	18760	18760	18760	18760	0
385	20241219	131100	105268380	18760	18760	18760	18760	0
386	20241219	131000	105268380	18760	18760	18760	18760	0
387	20241219	130900	105268380	18760	18760	18760	18760	98
388	20241219	130800	103429900	18730	18730	18730	18730	0
389	20241219	130700	103429900	18730	18730	18730	18730	0
390	20241219	130600	103429900	18730	18730	18730	18730	0
391	20241219	130500	103429900	18730	18730	18730	18730	0
392	20241219	130400	103429900	18730	18730	18730	18730	0
393	20241219	130300	103429900	18730	18730	18730	18730	0
394	20241219	130200	103429900	18730	18730	18730	18730	0
395	20241219	130100	103429900	18730	18730	18730	18730	0
396	20241219	130000	103429900	18730	18730	18730	18730	0
397	20241219	125900	103429900	18730	18730	18730	18730	0
398	20241219	125800	103429900	18730	18730	18730	18730	0
399	20241219	125700	103429900	18730	18730	18730	18730	0
400	20241219	125600	103429900	18730	18730	18730	18730	0
401	20241219	125500	103429900	18730	18730	18730	18730	0
402	20241219	125400	103429900	18730	18730	18730	18730	0
403	20241219	125300	103429900	18730	18730	18730	18730	0
404	20241219	125200	103429900	18730	18730	18730	18730	0
405	20241219	125100	103429900	18730	18730	18730	18730	1
406	20241219	125000	103411170	18720	18720	18720	18720	0
407	20241219	124900	103411170	18720	18720	18720	18720	0
408	20241219	124800	103411170	18720	18720	18720	18720	0
409	20241219	124700	103411170	18720	18720	18720	18720	0
410	20241219	124600	103411170	18720	18720	18720	18720	2
411	20241219	124500	103373730	18720	18720	18720	18720	0
412	20241219	124400	103373730	18720	18720	18720	18720	0
413	20241219	124300	103373730	18720	18720	18720	18720	0
414	20241219	124200	103373730	18720	18720	18720	18720	0
415	20241219	124100	103373730	18720	18720	18720	18720	0
416	20241219	124000	103373730	18720	18720	18720	18720	0
417	20241219	123900	103373730	18720	18720	18720	18720	2
418	20241219	123800	103336290	18720	18720	18720	18720	0
419	20241219	123700	103336290	18720	18720	18720	18720	0
420	20241219	123600	103336290	18720	18720	18720	18720	0
421	20241219	123500	103336290	18720	18720	18720	18720	0
422	20241219	123400	103336290	18720	18720	18720	18720	0
423	20241219	123300	103336290	18720	18720	18720	18720	0
424	20241219	123200	103336290	18720	18720	18720	18720	0
425	20241219	123100	103336290	18720	18720	18720	18720	0
426	20241219	123000	103336290	18720	18720	18720	18720	0
427	20241219	122900	103336290	18720	18720	18720	18720	0
428	20241219	122800	103336290	18720	18720	18720	18720	0
429	20241219	122700	103336290	18720	18720	18720	18720	0
430	20241219	122600	103336290	18720	18720	18720	18720	0
431	20241219	122500	103336290	18720	18720	18720	18720	0
432	20241219	122400	103336290	18720	18720	18720	18720	150
433	20241219	122300	100528290	18720	18720	18720	18720	0
434	20241219	122200	100528290	18720	18720	18720	18720	0
435	20241219	122100	100528290	18720	18720	18720	18720	0
436	20241219	122000	100528290	18720	18720	18720	18720	100
437	20241219	121900	98656290	18810	18810	18810	18810	0
438	20241219	121800	98656290	18810	18810	18810	18810	0
439	20241219	121700	98656290	18810	18810	18810	18810	0
440	20241219	121600	98656290	18810	18810	18810	18810	0
441	20241219	121500	98656290	18810	18810	18810	18810	0
442	20241219	121400	98656290	18810	18810	18810	18810	26
443	20241219	121300	98167230	18810	18810	18810	18810	1
444	20241219	121200	98148420	18730	18730	18730	18730	0
445	20241219	121100	98148420	18730	18730	18730	18730	0
446	20241219	121000	98148420	18730	18730	18730	18730	0
447	20241219	120900	98148420	18730	18730	18730	18730	0
448	20241219	120800	98148420	18730	18730	18730	18730	0
449	20241219	120700	98148420	18730	18730	18730	18730	0
450	20241219	120600	98148420	18730	18730	18730	18730	0
451	20241219	120500	98148420	18730	18730	18730	18730	0
452	20241219	120400	98148420	18730	18730	18730	18730	0
453	20241219	120300	98148420	18730	18730	18730	18730	0
454	20241219	120200	98148420	18730	18730	18730	18730	0
455	20241219	120100	98148420	18730	18730	18730	18730	0
456	20241219	120000	98148420	18730	18730	18730	18730	0
457	20241219	115900	98148420	18730	18730	18730	18730	0
458	20241219	115800	98148420	18730	18730	18730	18730	0
459	20241219	115700	98148420	18730	18730	18730	18730	219
460	20241219	115600	94046550	18740	18740	18740	18740	33
461	20241219	115500	93428130	18810	18810	18810	18810	0
462	20241219	115400	93428130	18810	18810	18810	18810	0
463	20241219	115300	93428130	18810	18810	18810	18810	0
464	20241219	115200	93428130	18810	18810	18810	18810	0
465	20241219	115100	93428130	18810	18810	18810	18810	0
466	20241219	115000	93428130	18810	18810	18810	18810	4
467	20241219	114900	93352890	18810	18810	18810	18810	20
468	20241219	114800	92976690	18810	18810	18810	18810	0
469	20241219	114700	92976690	18810	18810	18810	18810	0
470	20241219	114600	92976690	18810	18810	18810	18810	0
471	20241219	114500	92976690	18810	18810	18810	18810	0
472	20241219	114400	92976690	18810	18810	18810	18810	0
473	20241219	114300	92976690	18810	18810	18810	18810	0
474	20241219	114200	92976690	18810	18810	18810	18810	0
475	20241219	114100	92976690	18810	18810	18810	18810	0
476	20241219	114000	92976690	18810	18810	18810	18810	0
477	20241219	113900	92976690	18810	18810	18810	18810	0
478	20241219	113800	92976690	18810	18810	18810	18810	0
479	20241219	113700	92976690	18810	18810	18810	18810	0
480	20241219	113600	92976690	18810	18810	18810	18810	0
481	20241219	113500	92976690	18810	18810	18810	18810	0
482	20241219	113400	92976690	18810	18810	18810	18810	0
483	20241219	113300	92976690	18810	18810	18810	18810	35
484	20241219	113200	92318340	18810	18810	18810	18810	0
485	20241219	113100	92318340	18810	18810	18810	18810	0
486	20241219	113000	92318340	18810	18810	18810	18810	0
487	20241219	112900	92318340	18810	18810	18810	18810	0
488	20241219	112800	92318340	18810	18810	18810	18810	0
489	20241219	112700	92318340	18810	18810	18810	18810	0
490	20241219	112600	92318340	18810	18810	18810	18810	0
491	20241219	112500	92318340	18810	18810	18810	18810	0
492	20241219	112400	92318340	18810	18810	18810	18810	1
493	20241219	112300	92299530	18810	18810	18810	18810	0
494	20241219	112200	92299530	18810	18810	18810	18810	0
495	20241219	112100	92299530	18810	18810	18810	18810	0
496	20241219	112000	92299530	18810	18810	18810	18810	0
497	20241219	111900	92299530	18810	18810	18810	18810	0
498	20241219	111800	92299530	18810	18810	18810	18810	0
499	20241219	111700	92299530	18810	18810	18810	18810	0
500	20241219	111600	92299530	18810	18810	18810	18810	1
501	20241219	111500	92280720	18690	18690	18690	18690	0
502	20241219	111400	92280720	18690	18690	18690	18690	0
503	20241219	111300	92280720	18690	18690	18690	18690	0
504	20241219	111200	92280720	18690	18690	18690	18690	0
505	20241219	111100	92280720	18690	18690	18690	18690	0
506	20241219	111000	92280720	18690	18690	18690	18690	0
507	20241219	110900	92280720	18690	18690	18690	18690	0
508	20241219	110800	92280720	18690	18690	18690	18690	0
509	20241219	110700	92280720	18690	18690	18690	18690	0
510	20241219	110600	92280720	18690	18690	18690	18690	0
511	20241219	110500	92280720	18690	18690	18690	18690	1
512	20241219	110400	92262030	18770	18770	18770	18770	0
513	20241219	110300	92262030	18770	18770	18770	18770	55
514	20241219	110200	91229680	18770	18770	18770	18770	0
515	20241219	110100	91229680	18770	18770	18770	18770	0
516	20241219	110000	91229680	18770	18770	18770	18770	306
517	20241219	105900	85486060	18760	18760	18760	18760	2
518	20241219	105800	85448540	18770	18770	18770	18770	0
519	20241219	105700	85448540	18770	18770	18770	18770	0
520	20241219	105600	85448540	18770	18770	18770	18770	0
521	20241219	105500	85448540	18770	18770	18770	18770	1
522	20241219	105400	85429770	18770	18770	18770	18770	0
523	20241219	105300	85429770	18770	18770	18770	18770	0
524	20241219	105200	85429770	18770	18770	18770	18770	0
525	20241219	105100	85429770	18770	18770	18770	18770	0
526	20241219	105000	85429770	18770	18770	18770	18770	0
527	20241219	104900	85429770	18770	18770	18770	18770	0
528	20241219	104800	85429770	18770	18770	18770	18770	0
529	20241219	104700	85429770	18770	18770	18770	18770	0
530	20241219	104600	85429770	18770	18770	18770	18770	0
531	20241219	104500	85429770	18770	18770	18770	18770	0
532	20241219	104400	85429770	18770	18770	18770	18770	0
533	20241219	104300	85429770	18770	18770	18770	18770	0
534	20241219	104200	85429770	18770	18770	18770	18770	2
535	20241219	104100	85392230	18770	18770	18770	18770	2
536	20241219	104000	85354690	18770	18770	18770	18770	0
537	20241219	103900	85354690	18770	18770	18770	18770	1
538	20241219	103800	85335920	18740	18740	18740	18740	0
539	20241219	103700	85335920	18740	18740	18740	18740	0
540	20241219	103600	85335920	18740	18740	18740	18740	0
541	20241219	103500	85335920	18740	18740	18740	18740	0
542	20241219	103400	85335920	18740	18740	18740	18740	100
543	20241219	103300	83461920	18740	18740	18740	18740	0
544	20241219	103200	83461920	18740	18740	18740	18740	0
545	20241219	103100	83461920	18740	18690	18740	18670	512
546	20241219	103000	73900140	18700	18700	18700	18700	0
547	20241219	102900	73900140	18700	18700	18700	18700	0
548	20241219	102800	73900140	18700	18700	18700	18700	0
549	20241219	102700	73900140	18700	18720	18720	18700	251
550	20241219	102600	69204840	18740	18740	18740	18740	0
551	20241219	102500	69204840	18740	18740	18740	18740	0
552	20241219	102400	69204840	18740	18740	18740	18740	0
553	20241219	102300	69204840	18740	18740	18740	18740	0
554	20241219	102200	69204840	18740	18740	18740	18740	0
555	20241219	102100	69204840	18740	18750	18750	18740	105
556	20241219	102000	67236580	18750	18750	18750	18750	0
557	20241219	101900	67236580	18750	18750	18750	18750	2
558	20241219	101800	67199080	18750	18750	18750	18750	2
559	20241219	101700	67161580	18760	18760	18760	18760	57
560	20241219	101600	66092260	18800	18800	18800	18800	1
561	20241219	101500	66073460	18800	18800	18800	18800	9
562	20241219	101400	65904260	18800	18800	18800	18800	19
563	20241219	101300	65547060	18800	18800	18800	18800	0
564	20241219	101200	65547060	18800	18810	18810	18800	444
565	20241219	101100	57195470	18810	18810	18810	18810	0
566	20241219	101000	57195470	18810	18810	18810	18810	0
567	20241219	100900	57195470	18810	18810	18810	18810	0
568	20241219	100800	57195470	18810	18810	18810	18810	30
569	20241219	100700	56631170	18860	18860	18860	18860	0
570	20241219	100600	56631170	18860	18860	18860	18860	0
571	20241219	100500	56631170	18860	18860	18860	18860	20
572	20241219	100400	56253970	18860	18860	18860	18860	0
573	20241219	100300	56253970	18860	18860	18860	18860	0
574	20241219	100200	56253970	18860	18860	18860	18860	0
575	20241219	100100	56253970	18860	18860	18860	18860	0
576	20241219	100000	56253970	18860	18860	18860	18860	1
577	20241219	095900	56235110	18850	18850	18850	18850	0
578	20241219	095800	56235110	18850	18850	18850	18850	0
579	20241219	095700	56235110	18850	18800	18850	18800	12
580	20241219	095600	56009420	18840	18840	18840	18840	26
581	20241219	095500	55519580	18840	18840	18840	18840	0
582	20241219	095400	55519580	18840	18840	18840	18840	0
583	20241219	095300	55519580	18840	18840	18840	18840	0
584	20241219	095200	55519580	18840	18840	18840	18840	0
585	20241219	095100	55519580	18840	18840	18840	18840	1
586	20241219	095000	55500740	18750	18750	18750	18750	0
587	20241219	094900	55500740	18750	18750	18750	18750	0
588	20241219	094800	55500740	18750	18750	18750	18750	0
589	20241219	094700	55500740	18750	18800	18800	18750	5
590	20241219	094600	55406890	18800	18800	18800	18800	0
591	20241219	094500	55406890	18800	18800	18800	18800	0
592	20241219	094400	55406890	18800	18810	18810	18800	104
593	20241219	094300	53450890	18850	18840	18850	18810	9
594	20241219	094200	53281500	18810	18850	18850	18810	163
595	20241219	094100	50211670	18850	18840	18850	18840	375
596	20241219	094000	43142930	18800	18800	18800	18800	2
597	20241219	093900	43105330	18760	18760	18760	18760	1
598	20241219	093800	43086570	18760	18760	18760	18760	0
599	20241219	093700	43086570	18760	18760	18760	18760	0
600	20241219	093600	43086570	18760	18760	18760	18760	4
601	20241219	093500	43011530	18760	18760	18760	18760	0
602	20241219	093400	43011530	18760	18760	18760	18760	6
603	20241219	093300	42898970	18760	18800	18800	18760	537
604	20241219	093200	32804610	18800	18830	18830	18800	363
605	20241219	093100	25974770	18830	18830	18830	18830	8
606	20241219	093000	25824130	18830	18860	18860	18830	26
607	20241219	092900	25334370	18850	18850	18850	18850	162
608	20241219	092800	22280670	18850	18850	18850	18850	0
609	20241219	092700	22280670	18850	18830	18850	18810	13
610	20241219	092600	22035780	18830	18830	18830	18830	0
611	20241219	092500	22035780	18830	18830	18830	18830	0
612	20241219	092400	22035780	18830	18830	18830	18830	0
613	20241219	092300	22035780	18830	18820	18830	18820	20
614	20241219	092200	21659280	18800	18800	18800	18800	2
615	20241219	092100	21621680	18760	18760	18760	18760	0
616	20241219	092000	21621680	18760	18760	18760	18760	1
617	20241219	091900	21602920	18760	18760	18760	18760	50
618	20241219	091800	20664920	18760	18840	18840	18760	43
619	20241219	091700	19858000	18840	18840	18840	18840	12
620	20241219	091600	19631920	18840	18770	18840	18770	35
621	20241219	091500	18974200	18760	18790	18790	18760	82
622	20241219	091400	17435100	18770	18770	18770	18770	0
623	20241219	091300	17435100	18770	18770	18770	18770	0
624	20241219	091200	17435100	18770	18770	18770	18770	37
625	20241219	091100	16740610	18770	18770	18770	18770	21
626	20241219	091000	16346440	18780	18770	18780	18770	45
627	20241219	090900	15501490	18770	18780	18780	18770	31
628	20241219	090800	14919360	18850	18850	18850	18850	0
629	20241219	090700	14919360	18850	18850	18850	18850	13
630	20241219	090600	14674310	18850	18780	18850	18780	147
631	20241219	090500	11905780	18770	18730	18770	18730	6
632	20241219	090400	11793230	18740	18740	18740	18740	0
633	20241219	090300	11793230	18740	18630	18740	18630	299
634	20241219	090200	6222750	18790	18790	18790	18790	0
635	20241219	090100	6222750	18790	18730	18790	18600	80
636	20241219	090000	4730690	18730	18850	18850	18730	251