KissMeData/036800/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	192100	46594140	18470	18470	18470	18470	53
3	20241219	192000	46594140	18470	18470	18470	18470	0
4	20241219	191900	46594140	18470	18470	18470	18470	0
5	20241219	191800	46594140	18470	18470	18470	18470	0
6	20241219	191700	46594140	18470	18470	18470	18470	0
7	20241219	191600	46594140	18470	18470	18470	18470	0
8	20241219	191500	46594140	18470	18470	18470	18470	0
9	20241219	191400	46594140	18470	18470	18470	18470	0
10	20241219	191300	46594140	18470	18470	18470	18470	0
11	20241219	191200	46594140	18470	18470	18470	18470	0
12	20241219	191100	46594140	18470	18470	18470	18470	0
13	20241219	191000	46594140	18470	18470	18470	18470	0
14	20241219	190900	46594140	18470	18470	18470	18470	0
15	20241219	190800	46594140	18470	18470	18470	18470	0
16	20241219	190700	46594140	18470	18470	18470	18470	0
17	20241219	190600	46594140	18470	18470	18470	18470	0
18	20241219	190500	46594140	18470	18470	18470	18470	0
19	20241219	190400	46594140	18470	18470	18470	18470	0
20	20241219	190300	46594140	18470	18470	18470	18470	0
21	20241219	190200	46594140	18470	18470	18470	18470	0
22	20241219	190100	46594140	18470	18470	18470	18470	0
23	20241219	190000	46594140	18470	18470	18470	18470	0
24	20241219	185900	46594140	18470	18470	18470	18470	0
25	20241219	185800	46594140	18470	18470	18470	18470	0
26	20241219	185700	46594140	18470	18470	18470	18470	0
27	20241219	185600	46594140	18470	18470	18470	18470	0
28	20241219	185500	46594140	18470	18470	18470	18470	0
29	20241219	185400	46594140	18470	18470	18470	18470	0
30	20241219	185300	46594140	18470	18470	18470	18470	0
31	20241219	185200	46594140	18470	18470	18470	18470	0
32	20241219	185100	46594140	18470	18470	18470	18470	53
33	20241219	185000	46594140	18470	18470	18470	18470	0
34	20241219	184900	46594140	18470	18470	18470	18470	0
35	20241219	184800	46594140	18470	18470	18470	18470	0
36	20241219	184700	46594140	18470	18470	18470	18470	0
37	20241219	184600	46594140	18470	18470	18470	18470	0
38	20241219	184500	46594140	18470	18470	18470	18470	0
39	20241219	184400	46594140	18470	18470	18470	18470	0
40	20241219	184300	46594140	18470	18470	18470	18470	0
41	20241219	184200	46594140	18470	18470	18470	18470	0
42	20241219	184100	46594140	18470	18470	18470	18470	0
43	20241219	184000	46594140	18470	18470	18470	18470	0
44	20241219	183900	46594140	18470	18470	18470	18470	0
45	20241219	183800	46594140	18470	18470	18470	18470	0
46	20241219	183700	46594140	18470	18470	18470	18470	0
47	20241219	183600	46594140	18470	18470	18470	18470	0
48	20241219	183500	46594140	18470	18470	18470	18470	0
49	20241219	183400	46594140	18470	18470	18470	18470	0
50	20241219	183300	46594140	18470	18470	18470	18470	0
51	20241219	183200	46594140	18470	18470	18470	18470	0
52	20241219	183100	46594140	18470	18470	18470	18470	0
53	20241219	183000	46594140	18470	18470	18470	18470	0
54	20241219	182900	46594140	18470	18470	18470	18470	0
55	20241219	182800	46594140	18470	18470	18470	18470	0
56	20241219	182700	46594140	18470	18470	18470	18470	0
57	20241219	182600	46594140	18470	18470	18470	18470	0
58	20241219	182500	46594140	18470	18470	18470	18470	0
59	20241219	182400	46594140	18470	18470	18470	18470	0
60	20241219	182300	46594140	18470	18470	18470	18470	0
61	20241219	182200	46594140	18470	18470	18470	18470	0
62	20241219	182100	46594140	18470	18470	18470	18470	53
63	20241219	182000	46594140	18470	18470	18470	18470	0
64	20241219	181900	46594140	18470	18470	18470	18470	0
65	20241219	181800	46594140	18470	18470	18470	18470	0
66	20241219	181700	46594140	18470	18470	18470	18470	0
67	20241219	181600	46594140	18470	18470	18470	18470	0
68	20241219	181500	46594140	18470	18470	18470	18470	0
69	20241219	181400	46594140	18470	18470	18470	18470	0
70	20241219	181300	46594140	18470	18470	18470	18470	0
71	20241219	181200	46594140	18470	18470	18470	18470	0
72	20241219	181100	46594140	18470	18470	18470	18470	0
73	20241219	181000	46594140	18470	18470	18470	18470	0
74	20241219	180900	46594140	18470	18470	18470	18470	0
75	20241219	180800	46594140	18470	18470	18470	18470	0
76	20241219	180700	46594140	18470	18470	18470	18470	0
77	20241219	180600	46594140	18470	18470	18470	18470	0
78	20241219	180500	46594140	18470	18470	18470	18470	0
79	20241219	180400	46594140	18470	18470	18470	18470	0
80	20241219	180300	46594140	18470	18470	18470	18470	0
81	20241219	180200	46594140	18470	18470	18470	18470	0
82	20241219	180100	46594140	18470	18470	18470	18470	0
83	20241219	180000	46594140	18470	18470	18470	18470	0
84	20241219	175900	46594140	18470	18470	18470	18470	0
85	20241219	175800	46594140	18470	18470	18470	18470	0
86	20241219	175700	46594140	18470	18470	18470	18470	0
87	20241219	175600	46594140	18470	18470	18470	18470	0
88	20241219	175500	46594140	18470	18470	18470	18470	0
89	20241219	175400	46594140	18470	18470	18470	18470	0
90	20241219	175300	46594140	18470	18470	18470	18470	0
91	20241219	175200	46594140	18470	18470	18470	18470	0
92	20241219	175100	46594140	18470	18470	18470	18470	53
93	20241219	175000	46594140	18470	18470	18470	18470	0
94	20241219	174900	46594140	18470	18470	18470	18470	0
95	20241219	174800	46594140	18470	18470	18470	18470	0
96	20241219	174700	46594140	18470	18470	18470	18470	0
97	20241219	174600	46594140	18470	18470	18470	18470	0
98	20241219	174500	46594140	18470	18470	18470	18470	0
99	20241219	174400	46594140	18470	18470	18470	18470	0
100	20241219	174300	46594140	18470	18470	18470	18470	0
101	20241219	174200	46594140	18470	18470	18470	18470	0
102	20241219	174100	46594140	18470	18470	18470	18470	0
103	20241219	174000	46594140	18470	18470	18470	18470	0
104	20241219	173900	46594140	18470	18470	18470	18470	0
105	20241219	173800	46594140	18470	18470	18470	18470	0
106	20241219	173700	46594140	18470	18470	18470	18470	0
107	20241219	173600	46594140	18470	18470	18470	18470	0
108	20241219	173500	46594140	18470	18470	18470	18470	0
109	20241219	173400	46594140	18470	18470	18470	18470	0
110	20241219	173300	46594140	18470	18470	18470	18470	0
111	20241219	173200	46594140	18470	18470	18470	18470	0
112	20241219	173100	46594140	18470	18470	18470	18470	0
113	20241219	173000	46594140	18470	18470	18470	18470	0
114	20241219	172900	46594140	18470	18470	18470	18470	0
115	20241219	172800	46594140	18470	18470	18470	18470	0
116	20241219	172700	46594140	18470	18470	18470	18470	0
117	20241219	172600	46594140	18470	18470	18470	18470	0
118	20241219	172500	46594140	18470	18470	18470	18470	0
119	20241219	172400	46594140	18470	18470	18470	18470	0
120	20241219	172300	46594140	18470	18470	18470	18470	0
121	20241219	172200	46594140	18470	18470	18470	18470	0
122	20241219	172100	46594140	18470	18470	18470	18470	53
123	20241219	172000	46594140	18470	18470	18470	18470	0
124	20241219	171900	46594140	18470	18470	18470	18470	0
125	20241219	171800	46594140	18470	18470	18470	18470	0
126	20241219	171700	46594140	18470	18470	18470	18470	0
127	20241219	171600	46594140	18470	18470	18470	18470	0
128	20241219	171500	46594140	18470	18470	18470	18470	0
129	20241219	171400	46594140	18470	18470	18470	18470	0
130	20241219	171300	46594140	18470	18470	18470	18470	0
131	20241219	171200	46594140	18470	18470	18470	18470	0
132	20241219	171100	46594140	18470	18470	18470	18470	0
133	20241219	171000	46594140	18470	18470	18470	18470	0
134	20241219	170900	46594140	18470	18470	18470	18470	0
135	20241219	170800	46594140	18470	18470	18470	18470	0
136	20241219	170700	46594140	18470	18470	18470	18470	0
137	20241219	170600	46594140	18470	18470	18470	18470	0
138	20241219	170500	46594140	18470	18470	18470	18470	0
139	20241219	170400	46594140	18470	18470	18470	18470	0
140	20241219	170300	46594140	18470	18470	18470	18470	0
141	20241219	170200	46594140	18470	18470	18470	18470	0
142	20241219	170100	46594140	18470	18470	18470	18470	0
143	20241219	170000	46594140	18470	18470	18470	18470	0
144	20241219	165900	46594140	18470	18470	18470	18470	0
145	20241219	165800	46594140	18470	18470	18470	18470	0
146	20241219	165700	46594140	18470	18470	18470	18470	0
147	20241219	165600	46594140	18470	18470	18470	18470	0
148	20241219	165500	46594140	18470	18470	18470	18470	0
149	20241219	165400	46594140	18470	18470	18470	18470	0
150	20241219	165300	46594140	18470	18470	18470	18470	0
151	20241219	165200	46594140	18470	18470	18470	18470	0
152	20241219	165100	46594140	18470	18470	18470	18470	53
153	20241219	165000	46594140	18470	18470	18470	18470	0
154	20241219	164900	46594140	18470	18470	18470	18470	0
155	20241219	164800	46594140	18470	18470	18470	18470	0
156	20241219	164700	46594140	18470	18470	18470	18470	0
157	20241219	164600	46594140	18470	18470	18470	18470	0
158	20241219	164500	46594140	18470	18470	18470	18470	0
159	20241219	164400	46594140	18470	18470	18470	18470	0
160	20241219	164300	46594140	18470	18470	18470	18470	0
161	20241219	164200	46594140	18470	18470	18470	18470	0
162	20241219	164100	46594140	18470	18470	18470	18470	0
163	20241219	164000	46594140	18470	18470	18470	18470	0
164	20241219	163900	46594140	18470	18470	18470	18470	0
165	20241219	163800	46594140	18470	18470	18470	18470	0
166	20241219	163700	46594140	18470	18470	18470	18470	0
167	20241219	163600	46594140	18470	18470	18470	18470	0
168	20241219	163500	46594140	18470	18470	18470	18470	0
169	20241219	163400	46594140	18470	18470	18470	18470	0
170	20241219	163300	46594140	18470	18470	18470	18470	0
171	20241219	163200	46594140	18470	18470	18470	18470	0
172	20241219	163100	46594140	18470	18470	18470	18470	0
173	20241219	163000	46594140	18470	18470	18470	18470	0
174	20241219	162900	46594140	18470	18470	18470	18470	0
175	20241219	162800	46594140	18470	18470	18470	18470	0
176	20241219	162700	46594140	18470	18470	18470	18470	0
177	20241219	162600	46594140	18470	18470	18470	18470	0
178	20241219	162500	46594140	18470	18470	18470	18470	0
179	20241219	162400	46594140	18470	18470	18470	18470	0
180	20241219	162300	46594140	18470	18470	18470	18470	0
181	20241219	162200	46594140	18470	18470	18470	18470	0
182	20241219	162100	46594140	18470	18470	18470	18470	53
183	20241219	162000	46594140	18470	18470	18470	18470	0
184	20241219	161900	46594140	18470	18470	18470	18470	0
185	20241219	161800	46594140	18470	18470	18470	18470	0
186	20241219	161700	46594140	18470	18470	18470	18470	0
187	20241219	161600	46594140	18470	18470	18470	18470	0
188	20241219	161500	46594140	18470	18470	18470	18470	0
189	20241219	161400	46594140	18470	18470	18470	18470	0
190	20241219	161300	46594140	18470	18470	18470	18470	0
191	20241219	161200	46594140	18470	18470	18470	18470	0
192	20241219	161100	46594140	18470	18470	18470	18470	0
193	20241219	161000	46594140	18470	18470	18470	18470	0
194	20241219	160900	46594140	18470	18470	18470	18470	0
195	20241219	160800	46594140	18470	18470	18470	18470	0
196	20241219	160700	46594140	18470	18470	18470	18470	0
197	20241219	160600	46594140	18470	18470	18470	18470	0
198	20241219	160500	46594140	18470	18470	18470	18470	0
199	20241219	160400	46594140	18470	18470	18470	18470	0
200	20241219	160300	46594140	18470	18470	18470	18470	0
201	20241219	160200	46594140	18470	18470	18470	18470	0
202	20241219	160100	46594140	18470	18470	18470	18470	0
203	20241219	160000	46594140	18470	18470	18470	18470	0
204	20241219	155900	46594140	18470	18470	18470	18470	0
205	20241219	155800	46594140	18470	18470	18470	18470	0
206	20241219	155700	46594140	18470	18470	18470	18470	0
207	20241219	155600	46594140	18470	18470	18470	18470	0
208	20241219	155500	46594140	18470	18470	18470	18470	0
209	20241219	155400	46594140	18470	18470	18470	18470	0
210	20241219	155300	46594140	18470	18470	18470	18470	0
211	20241219	155200	46594140	18470	18470	18470	18470	0
212	20241219	155100	46594140	18470	18470	18470	18470	53
213	20241219	155000	46594140	18470	18470	18470	18470	0
214	20241219	154900	46594140	18470	18470	18470	18470	0
215	20241219	154800	46594140	18470	18470	18470	18470	0
216	20241219	154700	46594140	18470	18470	18470	18470	0
217	20241219	154600	46594140	18470	18470	18470	18470	0
218	20241219	154500	46594140	18470	18470	18470	18470	0
219	20241219	154400	46594140	18470	18470	18470	18470	0
220	20241219	154300	46594140	18470	18470	18470	18470	0
221	20241219	154200	46594140	18470	18470	18470	18470	0
222	20241219	154100	46594140	18470	18470	18470	18470	0
223	20241219	154000	46594140	18470	18470	18470	18470	0
224	20241219	153900	46594140	18470	18470	18470	18470	0
225	20241219	153800	46594140	18470	18470	18470	18470	0
226	20241219	153700	46594140	18470	18470	18470	18470	0
227	20241219	153600	46594140	18470	18470	18470	18470	0
228	20241219	153500	46594140	18470	18470	18470	18470	0
229	20241219	153400	46594140	18470	18470	18470	18470	0
230	20241219	153300	46594140	18470	18470	18470	18470	0
231	20241219	153200	46594140	18470	18470	18470	18470	0
232	20241219	153100	46594140	18470	18470	18470	18470	0
233	20241219	153000	46594140	18470	18470	18470	18470	53
234	20241219	152900	45615230	18490	18490	18490	18490	0
235	20241219	152800	45615230	18490	18490	18490	18490	0
236	20241219	152700	45615230	18490	18490	18490	18490	0
237	20241219	152600	45615230	18490	18490	18490	18490	0
238	20241219	152500	45615230	18490	18490	18490	18490	0
239	20241219	152400	45615230	18490	18490	18490	18490	0
240	20241219	152300	45615230	18490	18490	18490	18490	0
241	20241219	152200	45615230	18490	18490	18490	18490	0
242	20241219	152100	45615230	18490	18490	18490	18490	0
243	20241219	152000	45615230	18490	18490	18490	18490	0
244	20241219	151900	45615230	18490	18490	18490	18490	9
245	20241219	151800	45448820	18500	18500	18500	18500	4
246	20241219	151700	45374820	18500	18500	18500	18500	0
247	20241219	151600	45374820	18500	18500	18500	18500	9
248	20241219	151500	45208320	18500	18500	18500	18500	0
249	20241219	151400	45208320	18500	18500	18500	18500	0
250	20241219	151300	45208320	18500	18500	18500	18500	0
251	20241219	151200	45208320	18500	18510	18510	18500	7
252	20241219	151100	45078770	18510	18510	18510	18510	49
253	20241219	151000	44171780	18510	18510	18510	18510	1
254	20241219	150900	44153270	18560	18560	18560	18560	0
255	20241219	150800	44153270	18560	18560	18560	18560	0
256	20241219	150700	44153270	18560	18560	18560	18560	0
257	20241219	150600	44153270	18560	18560	18560	18560	0
258	20241219	150500	44153270	18560	18560	18560	18560	0
259	20241219	150400	44153270	18560	18560	18560	18560	0
260	20241219	150300	44153270	18560	18560	18560	18560	0
261	20241219	150200	44153270	18560	18560	18560	18560	0
262	20241219	150100	44153270	18560	18560	18560	18560	0
263	20241219	150000	44153270	18560	18560	18560	18560	1
264	20241219	145900	44134710	18560	18540	18560	18540	2
265	20241219	145800	44097610	18500	18500	18500	18500	0
266	20241219	145700	44097610	18500	18500	18500	18500	3
267	20241219	145600	44042110	18500	18500	18500	18500	0
268	20241219	145500	44042110	18500	18500	18500	18500	23
269	20241219	145400	43616610	18500	18500	18500	18500	0
270	20241219	145300	43616610	18500	18500	18500	18500	0
271	20241219	145200	43616610	18500	18500	18500	18500	0
272	20241219	145100	43616610	18500	18500	18500	18500	0
273	20241219	145000	43616610	18500	18500	18500	18500	0
274	20241219	144900	43616610	18500	18500	18500	18500	0
275	20241219	144800	43616610	18500	18500	18500	18500	0
276	20241219	144700	43616610	18500	18500	18500	18500	0
277	20241219	144600	43616610	18500	18500	18500	18500	0
278	20241219	144500	43616610	18500	18500	18500	18500	4
279	20241219	144400	43542610	18520	18520	18520	18520	0
280	20241219	144300	43542610	18520	18520	18520	18520	0
281	20241219	144200	43542610	18520	18520	18520	18520	1
282	20241219	144100	43524090	18500	18500	18500	18500	0
283	20241219	144000	43524090	18500	18500	18500	18500	0
284	20241219	143900	43524090	18500	18510	18510	18500	49
285	20241219	143800	42617570	18520	18520	18520	18520	0
286	20241219	143700	42617570	18520	18520	18520	18520	0
287	20241219	143600	42617570	18520	18520	18520	18520	0
288	20241219	143500	42617570	18520	18520	18520	18520	0
289	20241219	143400	42617570	18520	18520	18520	18520	0
290	20241219	143300	42617570	18520	18520	18520	18520	0
291	20241219	143200	42617570	18520	18520	18520	18520	0
292	20241219	143100	42617570	18520	18520	18520	18520	0
293	20241219	143000	42617570	18520	18510	18520	18510	2
294	20241219	142900	42580540	18510	18510	18510	18510	1
295	20241219	142800	42562030	18520	18520	18520	18520	0
296	20241219	142700	42562030	18520	18510	18520	18510	2
297	20241219	142600	42525000	18510	18510	18510	18510	1
298	20241219	142500	42506490	18520	18520	18520	18520	0
299	20241219	142400	42506490	18520	18510	18520	18510	2
300	20241219	142300	42469460	18510	18510	18510	18510	1
301	20241219	142200	42450950	18510	18520	18520	18510	2
302	20241219	142100	42413920	18510	18510	18510	18510	1
303	20241219	142000	42395410	18510	18510	18510	18510	1
304	20241219	141900	42376900	18510	18520	18520	18510	2
305	20241219	141800	42339870	18510	18510	18510	18510	2
306	20241219	141700	42302850	18510	18510	18510	18510	1
307	20241219	141600	42284340	18520	18510	18520	18510	2
308	20241219	141500	42247310	18510	18510	18510	18510	1
309	20241219	141400	42228800	18520	18520	18520	18520	1
310	20241219	141300	42210280	18510	18510	18510	18510	1
311	20241219	141200	42191770	18510	18510	18510	18510	1
312	20241219	141100	42173260	18520	18520	18520	18520	1
313	20241219	141000	42154740	18510	18510	18510	18510	1
314	20241219	140900	42136230	18510	18510	18510	18510	1
315	20241219	140800	42117720	18520	18520	18520	18520	1
316	20241219	140700	42099200	18510	18510	18510	18510	2
317	20241219	140600	42062180	18520	18520	18520	18520	1
318	20241219	140500	42043660	18510	18510	18510	18510	1
319	20241219	140400	42025150	18520	18520	18520	18520	0
320	20241219	140300	42025150	18520	18510	18520	18510	2
321	20241219	140200	41988120	18510	18510	18510	18510	1
322	20241219	140100	41969610	18520	18520	18520	18520	0
323	20241219	140000	41969610	18520	18510	18520	18510	2
324	20241219	135900	41932580	18510	18510	18510	18510	1
325	20241219	135800	41914070	18520	18520	18520	18520	1
326	20241219	135700	41895550	18510	18510	18510	18510	1
327	20241219	135600	41877040	18520	18520	18520	18520	1
328	20241219	135500	41858520	18530	18530	18530	18520	3
329	20241219	135400	41802940	18520	18520	18520	18520	0
330	20241219	135300	41802940	18520	18520	18520	18520	0
331	20241219	135200	41802940	18520	18520	18520	18520	0
332	20241219	135100	41802940	18520	18520	18520	18520	0
333	20241219	135000	41802940	18520	18520	18520	18520	0
334	20241219	134900	41802940	18520	18520	18520	18520	0
335	20241219	134800	41802940	18520	18520	18520	18520	0
336	20241219	134700	41802940	18520	18520	18520	18520	0
337	20241219	134600	41802940	18520	18520	18520	18520	1
338	20241219	134500	41784420	18520	18520	18520	18520	0
339	20241219	134400	41784420	18520	18520	18520	18520	3
340	20241219	134300	41728860	18520	18520	18520	18520	0
341	20241219	134200	41728860	18520	18520	18520	18520	0
342	20241219	134100	41728860	18520	18520	18520	18520	0
343	20241219	134000	41728860	18520	18520	18520	18520	0
344	20241219	133900	41728860	18520	18520	18520	18520	0
345	20241219	133800	41728860	18520	18520	18520	18520	0
346	20241219	133700	41728860	18520	18520	18520	18520	0
347	20241219	133600	41728860	18520	18520	18520	18520	0
348	20241219	133500	41728860	18520	18520	18520	18520	0
349	20241219	133400	41728860	18520	18520	18520	18520	0
350	20241219	133300	41728860	18520	18520	18520	18520	0
351	20241219	133200	41728860	18520	18520	18520	18520	0
352	20241219	133100	41728860	18520	18520	18520	18520	0
353	20241219	133000	41728860	18520	18520	18520	18520	0
354	20241219	132900	41728860	18520	18520	18520	18520	0
355	20241219	132800	41728860	18520	18520	18520	18520	0
356	20241219	132700	41728860	18520	18520	18520	18520	0
357	20241219	132600	41728860	18520	18520	18520	18520	0
358	20241219	132500	41728860	18520	18520	18520	18520	0
359	20241219	132400	41728860	18520	18520	18520	18520	0
360	20241219	132300	41728860	18520	18520	18520	18520	0
361	20241219	132200	41728860	18520	18520	18520	18520	0
362	20241219	132100	41728860	18520	18520	18520	18520	0
363	20241219	132000	41728860	18520	18520	18520	18520	0
364	20241219	131900	41728860	18520	18520	18520	18520	0
365	20241219	131800	41728860	18520	18520	18520	18520	0
366	20241219	131700	41728860	18520	18520	18520	18520	0
367	20241219	131600	41728860	18520	18520	18520	18520	1
368	20241219	131500	41710340	18500	18500	18500	18500	0
369	20241219	131400	41710340	18500	18500	18500	18500	0
370	20241219	131300	41710340	18500	18500	18500	18500	0
371	20241219	131200	41710340	18500	18500	18500	18500	0
372	20241219	131100	41710340	18500	18500	18500	18500	0
373	20241219	131000	41710340	18500	18500	18500	18500	0
374	20241219	130900	41710340	18500	18500	18500	18500	0
375	20241219	130800	41710340	18500	18500	18500	18500	0
376	20241219	130700	41710340	18500	18500	18500	18500	0
377	20241219	130600	41710340	18500	18500	18500	18500	0
378	20241219	130500	41710340	18500	18500	18500	18500	0
379	20241219	130400	41710340	18500	18500	18500	18500	0
380	20241219	130300	41710340	18500	18500	18500	18500	0
381	20241219	130200	41710340	18500	18500	18500	18500	0
382	20241219	130100	41710340	18500	18500	18500	18500	3
383	20241219	130000	41654840	18500	18500	18500	18500	0
384	20241219	125900	41654840	18500	18500	18500	18500	0
385	20241219	125800	41654840	18500	18500	18500	18500	0
386	20241219	125700	41654840	18500	18500	18500	18500	0
387	20241219	125600	41654840	18500	18500	18500	18500	0
388	20241219	125500	41654840	18500	18500	18500	18500	0
389	20241219	125400	41654840	18500	18500	18500	18500	0
390	20241219	125300	41654840	18500	18500	18500	18500	0
391	20241219	125200	41654840	18500	18500	18500	18500	0
392	20241219	125100	41654840	18500	18500	18500	18500	0
393	20241219	125000	41654840	18500	18500	18500	18500	0
394	20241219	124900	41654840	18500	18500	18500	18500	0
395	20241219	124800	41654840	18500	18500	18500	18500	0
396	20241219	124700	41654840	18500	18500	18500	18500	25
397	20241219	124600	41192340	18510	18510	18510	18510	34
398	20241219	124500	40563000	18550	18550	18550	18550	36
399	20241219	124400	39895200	18550	18550	18550	18550	0
400	20241219	124300	39895200	18550	18540	18550	18540	100
401	20241219	124200	38040550	18510	18510	18510	18510	0
402	20241219	124100	38040550	18510	18510	18510	18510	0
403	20241219	124000	38040550	18510	18510	18510	18510	0
404	20241219	123900	38040550	18510	18510	18510	18510	0
405	20241219	123800	38040550	18510	18510	18510	18510	0
406	20241219	123700	38040550	18510	18510	18510	18510	0
407	20241219	123600	38040550	18510	18510	18510	18510	0
408	20241219	123500	38040550	18510	18510	18510	18510	0
409	20241219	123400	38040550	18510	18510	18510	18510	0
410	20241219	123300	38040550	18510	18510	18510	18510	0
411	20241219	123200	38040550	18510	18510	18510	18510	0
412	20241219	123100	38040550	18510	18510	18510	18510	0
413	20241219	123000	38040550	18510	18510	18510	18510	10
414	20241219	122900	37855450	18540	18540	18540	18540	0
415	20241219	122800	37855450	18540	18540	18540	18540	1
416	20241219	122700	37836910	18540	18540	18540	18540	0
417	20241219	122600	37836910	18540	18540	18540	18540	0
418	20241219	122500	37836910	18540	18540	18540	18540	0
419	20241219	122400	37836910	18540	18540	18540	18540	0
420	20241219	122300	37836910	18540	18540	18540	18540	0
421	20241219	122200	37836910	18540	18540	18540	18540	0
422	20241219	122100	37836910	18540	18540	18540	18540	0
423	20241219	122000	37836910	18540	18540	18540	18540	0
424	20241219	121900	37836910	18540	18540	18540	18540	0
425	20241219	121800	37836910	18540	18540	18540	18540	0
426	20241219	121700	37836910	18540	18540	18540	18540	0
427	20241219	121600	37836910	18540	18540	18540	18540	0
428	20241219	121500	37836910	18540	18530	18540	18530	168
429	20241219	121400	34722420	18540	18540	18540	18540	0
430	20241219	121300	34722420	18540	18540	18540	18540	0
431	20241219	121200	34722420	18540	18540	18540	18540	0
432	20241219	121100	34722420	18540	18540	18540	18540	0
433	20241219	121000	34722420	18540	18540	18540	18540	0
434	20241219	120900	34722420	18540	18540	18540	18540	0
435	20241219	120800	34722420	18540	18540	18540	18540	0
436	20241219	120700	34722420	18540	18540	18540	18540	0
437	20241219	120600	34722420	18540	18540	18540	18540	0
438	20241219	120500	34722420	18540	18540	18540	18540	0
439	20241219	120400	34722420	18540	18540	18540	18540	0
440	20241219	120300	34722420	18540	18540	18540	18540	0
441	20241219	120200	34722420	18540	18540	18540	18540	0
442	20241219	120100	34722420	18540	18540	18540	18540	0
443	20241219	120000	34722420	18540	18540	18540	18540	0
444	20241219	115900	34722420	18540	18540	18540	18540	0
445	20241219	115800	34722420	18540	18540	18540	18540	5
446	20241219	115700	34629720	18500	18500	18500	18500	0
447	20241219	115600	34629720	18500	18500	18500	18500	0
448	20241219	115500	34629720	18500	18500	18500	18500	1
449	20241219	115400	34611220	18510	18510	18510	18510	5
450	20241219	115300	34518670	18510	18510	18510	18510	0
451	20241219	115200	34518670	18510	18510	18510	18510	3
452	20241219	115100	34463140	18470	18470	18470	18470	0
453	20241219	115000	34463140	18470	18470	18470	18470	0
454	20241219	114900	34463140	18470	18470	18470	18470	0
455	20241219	114800	34463140	18470	18470	18470	18470	0
456	20241219	114700	34463140	18470	18470	18470	18470	56
457	20241219	114600	33428820	18450	18450	18450	18450	0
458	20241219	114500	33428820	18450	18450	18450	18450	0
459	20241219	114400	33428820	18450	18450	18450	18450	0
460	20241219	114300	33428820	18450	18460	18460	18450	67
461	20241219	114200	32192590	18460	18460	18460	18460	0
462	20241219	114100	32192590	18460	18460	18460	18460	5
463	20241219	114000	32100290	18460	18460	18460	18460	55
464	20241219	113900	31084990	18460	18460	18460	18460	0
465	20241219	113800	31084990	18460	18460	18460	18460	0
466	20241219	113700	31084990	18460	18460	18460	18460	0
467	20241219	113600	31084990	18460	18460	18460	18460	0
468	20241219	113500	31084990	18460	18460	18460	18460	0
469	20241219	113400	31084990	18460	18460	18460	18460	0
470	20241219	113300	31084990	18460	18460	18460	18460	0
471	20241219	113200	31084990	18460	18460	18460	18460	0
472	20241219	113100	31084990	18460	18460	18460	18460	0
473	20241219	113000	31084990	18460	18460	18460	18460	0
474	20241219	112900	31084990	18460	18460	18460	18460	0
475	20241219	112800	31084990	18460	18460	18460	18460	0
476	20241219	112700	31084990	18460	18460	18460	18460	0
477	20241219	112600	31084990	18460	18460	18460	18460	0
478	20241219	112500	31084990	18460	18460	18460	18460	0
479	20241219	112400	31084990	18460	18460	18460	18460	0
480	20241219	112300	31084990	18460	18460	18460	18460	0
481	20241219	112200	31084990	18460	18460	18460	18460	0
482	20241219	112100	31084990	18460	18460	18460	18460	0
483	20241219	112000	31084990	18460	18460	18460	18460	0
484	20241219	111900	31084990	18460	18460	18460	18460	0
485	20241219	111800	31084990	18460	18460	18460	18460	0
486	20241219	111700	31084990	18460	18460	18460	18460	0
487	20241219	111600	31084990	18460	18460	18460	18460	1
488	20241219	111500	31066530	18470	18470	18470	18470	0
489	20241219	111400	31066530	18470	18470	18470	18470	0
490	20241219	111300	31066530	18470	18470	18470	18470	0
491	20241219	111200	31066530	18470	18470	18470	18470	0
492	20241219	111100	31066530	18470	18470	18470	18470	0
493	20241219	111000	31066530	18470	18470	18470	18470	0
494	20241219	110900	31066530	18470	18470	18470	18470	0
495	20241219	110800	31066530	18470	18470	18470	18470	0
496	20241219	110700	31066530	18470	18470	18470	18470	0
497	20241219	110600	31066530	18470	18470	18470	18470	0
498	20241219	110500	31066530	18470	18470	18470	18470	0
499	20241219	110400	31066530	18470	18470	18470	18470	0
500	20241219	110300	31066530	18470	18470	18470	18470	0
501	20241219	110200	31066530	18470	18470	18470	18470	0
502	20241219	110100	31066530	18470	18470	18470	18470	0
503	20241219	110000	31066530	18470	18470	18470	18470	0
504	20241219	105900	31066530	18470	18470	18470	18470	0
505	20241219	105800	31066530	18470	18470	18470	18470	14
506	20241219	105700	30807950	18450	18450	18450	18450	0
507	20241219	105600	30807950	18450	18450	18450	18450	0
508	20241219	105500	30807950	18450	18450	18450	18450	0
509	20241219	105400	30807950	18450	18450	18450	18450	0
510	20241219	105300	30807950	18450	18450	18450	18450	0
511	20241219	105200	30807950	18450	18450	18450	18450	0
512	20241219	105100	30807950	18450	18450	18450	18450	0
513	20241219	105000	30807950	18450	18450	18450	18450	0
514	20241219	104900	30807950	18450	18450	18450	18450	0
515	20241219	104800	30807950	18450	18450	18450	18450	0
516	20241219	104700	30807950	18450	18450	18450	18450	0
517	20241219	104600	30807950	18450	18450	18450	18450	7
518	20241219	104500	30678800	18450	18430	18450	18430	385
519	20241219	104400	23575570	18370	18370	18370	18370	0
520	20241219	104300	23575570	18370	18370	18370	18370	0
521	20241219	104200	23575570	18370	18370	18370	18370	0
522	20241219	104100	23575570	18370	18370	18370	18370	0
523	20241219	104000	23575570	18370	18370	18370	18370	0
524	20241219	103900	23575570	18370	18370	18370	18370	0
525	20241219	103800	23575570	18370	18400	18400	18370	188
526	20241219	103700	20120430	18430	18430	18430	18430	0
527	20241219	103600	20120430	18430	18430	18430	18430	0
528	20241219	103500	20120430	18430	18430	18430	18430	1
529	20241219	103400	20102000	18420	18420	18420	18420	0
530	20241219	103300	20102000	18420	18420	18420	18420	0
531	20241219	103200	20102000	18420	18420	18420	18420	0
532	20241219	103100	20102000	18420	18420	18420	18420	0
533	20241219	103000	20102000	18420	18420	18420	18420	0
534	20241219	102900	20102000	18420	18420	18420	18420	0
535	20241219	102800	20102000	18420	18420	18420	18420	68
536	20241219	102700	18849440	18360	18360	18360	18360	0
537	20241219	102600	18849440	18360	18360	18360	18360	0
538	20241219	102500	18849440	18360	18360	18360	18360	0
539	20241219	102400	18849440	18360	18360	18360	18360	0
540	20241219	102300	18849440	18360	18360	18360	18360	0
541	20241219	102200	18849440	18360	18360	18360	18360	0
542	20241219	102100	18849440	18360	18360	18360	18360	0
543	20241219	102000	18849440	18360	18360	18360	18360	0
544	20241219	101900	18849440	18360	18360	18360	18360	0
545	20241219	101800	18849440	18360	18360	18360	18360	0
546	20241219	101700	18849440	18360	18360	18360	18360	0
547	20241219	101600	18849440	18360	18360	18360	18360	0
548	20241219	101500	18849440	18360	18360	18360	18360	0
549	20241219	101400	18849440	18360	18360	18360	18360	0
550	20241219	101300	18849440	18360	18360	18360	18360	0
551	20241219	101200	18849440	18360	18360	18360	18360	0
552	20241219	101100	18849440	18360	18360	18360	18360	0
553	20241219	101000	18849440	18360	18360	18360	18360	0
554	20241219	100900	18849440	18360	18360	18360	18360	0
555	20241219	100800	18849440	18360	18360	18360	18360	0
556	20241219	100700	18849440	18360	18360	18360	18360	0
557	20241219	100600	18849440	18360	18360	18360	18360	0
558	20241219	100500	18849440	18360	18360	18360	18360	0
559	20241219	100400	18849440	18360	18360	18360	18360	37
560	20241219	100300	18170120	18430	18430	18430	18430	0
561	20241219	100200	18170120	18430	18430	18430	18430	1
562	20241219	100100	18151690	18360	18360	18360	18360	5
563	20241219	100000	18059890	18360	18360	18360	18360	3
564	20241219	095900	18004810	18440	18440	18440	18440	0
565	20241219	095800	18004810	18440	18440	18440	18440	0
566	20241219	095700	18004810	18440	18440	18440	18440	0
567	20241219	095600	18004810	18440	18440	18440	18440	0
568	20241219	095500	18004810	18440	18440	18440	18440	0
569	20241219	095400	18004810	18440	18440	18440	18440	0
570	20241219	095300	18004810	18440	18440	18440	18440	0
571	20241219	095200	18004810	18440	18440	18440	18440	1
572	20241219	095100	17986370	18350	18350	18350	18350	0
573	20241219	095000	17986370	18350	18490	18490	18350	616
574	20241219	094900	6673940	18490	18490	18490	18490	0
575	20241219	094800	6673940	18490	18490	18490	18490	0
576	20241219	094700	6673940	18490	18490	18490	18490	0
577	20241219	094600	6673940	18490	18490	18490	18490	0
578	20241219	094500	6673940	18490	18490	18490	18490	0
579	20241219	094400	6673940	18490	18490	18490	18490	0
580	20241219	094300	6673940	18490	18490	18490	18490	5
581	20241219	094200	6581490	18490	18490	18490	18490	6
582	20241219	094100	6470550	18370	18370	18370	18370	0
583	20241219	094000	6470550	18370	18370	18370	18370	0
584	20241219	093900	6470550	18370	18370	18370	18370	0
585	20241219	093800	6470550	18370	18370	18370	18370	0
586	20241219	093700	6470550	18370	18370	18370	18370	0
587	20241219	093600	6470550	18370	18370	18370	18370	0
588	20241219	093500	6470550	18370	18370	18370	18370	0
589	20241219	093400	6470550	18370	18370	18370	18370	5
590	20241219	093300	6378700	18510	18510	18510	18510	0
591	20241219	093200	6378700	18510	18510	18510	18510	0
592	20241219	093100	6378700	18510	18510	18510	18510	8
593	20241219	093000	6230620	18360	18360	18360	18360	3
594	20241219	092900	6175540	18510	18510	18510	18510	0
595	20241219	092800	6175540	18510	18510	18510	18510	0
596	20241219	092700	6175540	18510	18510	18510	18510	0
597	20241219	092600	6175540	18510	18510	18510	18510	0
598	20241219	092500	6175540	18510	18510	18510	18510	0
599	20241219	092400	6175540	18510	18510	18510	18510	0
600	20241219	092300	6175540	18510	18510	18510	18510	0
601	20241219	092200	6175540	18510	18510	18510	18510	0
602	20241219	092100	6175540	18510	18510	18510	18510	0
603	20241219	092000	6175540	18510	18510	18510	18510	0
604	20241219	091900	6175540	18510	18510	18510	18510	1
605	20241219	091800	6157030	18360	18360	18360	18360	35
606	20241219	091700	5514430	18360	18360	18360	18360	100
607	20241219	091600	3678430	18360	18360	18360	18360	0
608	20241219	091500	3678430	18360	18360	18360	18360	0
609	20241219	091400	3678430	18360	18360	18360	18360	0
610	20241219	091300	3678430	18360	18380	18380	18360	38
611	20241219	091200	2980270	18360	18360	18360	18360	0
612	20241219	091100	2980270	18360	18360	18360	18360	0
613	20241219	091000	2980270	18360	18370	18370	18360	22
614	20241219	090900	2576240	18570	18570	18570	18570	0
615	20241219	090800	2576240	18570	18570	18570	18570	22
616	20241219	090700	2167700	18590	18590	18590	18590	0
617	20241219	090600	2167700	18590	18590	18590	18590	0
618	20241219	090500	2167700	18590	18590	18590	18590	0
619	20241219	090400	2167700	18590	18590	18590	18590	0
620	20241219	090300	2167700	18590	18590	18590	18590	0
621	20241219	090200	2167700	18590	18590	18590	18590	0
622	20241219	090100	2167700	18590	18590	18590	18590	10
623	20241219	090000	1981800	18350	18350	18350	18350	108