KissMeData/036800/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	192100	36934480	18770	18770	18770	18770	69
3	20241216	192000	36934480	18770	18770	18770	18770	0
4	20241216	191900	36934480	18770	18770	18770	18770	0
5	20241216	191800	36934480	18770	18770	18770	18770	0
6	20241216	191700	36934480	18770	18770	18770	18770	0
7	20241216	191600	36934480	18770	18770	18770	18770	0
8	20241216	191500	36934480	18770	18770	18770	18770	0
9	20241216	191400	36934480	18770	18770	18770	18770	0
10	20241216	191300	36934480	18770	18770	18770	18770	0
11	20241216	191200	36934480	18770	18770	18770	18770	0
12	20241216	191100	36934480	18770	18770	18770	18770	0
13	20241216	191000	36934480	18770	18770	18770	18770	0
14	20241216	190900	36934480	18770	18770	18770	18770	0
15	20241216	190800	36934480	18770	18770	18770	18770	0
16	20241216	190700	36934480	18770	18770	18770	18770	0
17	20241216	190600	36934480	18770	18770	18770	18770	0
18	20241216	190500	36934480	18770	18770	18770	18770	0
19	20241216	190400	36934480	18770	18770	18770	18770	0
20	20241216	190300	36934480	18770	18770	18770	18770	0
21	20241216	190200	36934480	18770	18770	18770	18770	0
22	20241216	190100	36934480	18770	18770	18770	18770	0
23	20241216	190000	36934480	18770	18770	18770	18770	0
24	20241216	185900	36934480	18770	18770	18770	18770	0
25	20241216	185800	36934480	18770	18770	18770	18770	0
26	20241216	185700	36934480	18770	18770	18770	18770	0
27	20241216	185600	36934480	18770	18770	18770	18770	0
28	20241216	185500	36934480	18770	18770	18770	18770	0
29	20241216	185400	36934480	18770	18770	18770	18770	0
30	20241216	185300	36934480	18770	18770	18770	18770	0
31	20241216	185200	36934480	18770	18770	18770	18770	0
32	20241216	185100	36934480	18770	18770	18770	18770	69
33	20241216	185000	36934480	18770	18770	18770	18770	0
34	20241216	184900	36934480	18770	18770	18770	18770	0
35	20241216	184800	36934480	18770	18770	18770	18770	0
36	20241216	184700	36934480	18770	18770	18770	18770	0
37	20241216	184600	36934480	18770	18770	18770	18770	0
38	20241216	184500	36934480	18770	18770	18770	18770	0
39	20241216	184400	36934480	18770	18770	18770	18770	0
40	20241216	184300	36934480	18770	18770	18770	18770	0
41	20241216	184200	36934480	18770	18770	18770	18770	0
42	20241216	184100	36934480	18770	18770	18770	18770	0
43	20241216	184000	36934480	18770	18770	18770	18770	0
44	20241216	183900	36934480	18770	18770	18770	18770	0
45	20241216	183800	36934480	18770	18770	18770	18770	0
46	20241216	183700	36934480	18770	18770	18770	18770	0
47	20241216	183600	36934480	18770	18770	18770	18770	0
48	20241216	183500	36934480	18770	18770	18770	18770	0
49	20241216	183400	36934480	18770	18770	18770	18770	0
50	20241216	183300	36934480	18770	18770	18770	18770	0
51	20241216	183200	36934480	18770	18770	18770	18770	0
52	20241216	183100	36934480	18770	18770	18770	18770	0
53	20241216	183000	36934480	18770	18770	18770	18770	0
54	20241216	182900	36934480	18770	18770	18770	18770	0
55	20241216	182800	36934480	18770	18770	18770	18770	0
56	20241216	182700	36934480	18770	18770	18770	18770	0
57	20241216	182600	36934480	18770	18770	18770	18770	0
58	20241216	182500	36934480	18770	18770	18770	18770	0
59	20241216	182400	36934480	18770	18770	18770	18770	0
60	20241216	182300	36934480	18770	18770	18770	18770	0
61	20241216	182200	36934480	18770	18770	18770	18770	0
62	20241216	182100	36934480	18770	18770	18770	18770	69
63	20241216	182000	36934480	18770	18770	18770	18770	0
64	20241216	181900	36934480	18770	18770	18770	18770	0
65	20241216	181800	36934480	18770	18770	18770	18770	0
66	20241216	181700	36934480	18770	18770	18770	18770	0
67	20241216	181600	36934480	18770	18770	18770	18770	0
68	20241216	181500	36934480	18770	18770	18770	18770	0
69	20241216	181400	36934480	18770	18770	18770	18770	0
70	20241216	181300	36934480	18770	18770	18770	18770	0
71	20241216	181200	36934480	18770	18770	18770	18770	0
72	20241216	181100	36934480	18770	18770	18770	18770	0
73	20241216	181000	36934480	18770	18770	18770	18770	0
74	20241216	180900	36934480	18770	18770	18770	18770	0
75	20241216	180800	36934480	18770	18770	18770	18770	0
76	20241216	180700	36934480	18770	18770	18770	18770	0
77	20241216	180600	36934480	18770	18770	18770	18770	0
78	20241216	180500	36934480	18770	18770	18770	18770	0
79	20241216	180400	36934480	18770	18770	18770	18770	0
80	20241216	180300	36934480	18770	18770	18770	18770	0
81	20241216	180200	36934480	18770	18770	18770	18770	0
82	20241216	180100	36934480	18770	18770	18770	18770	0
83	20241216	180000	36934480	18770	18770	18770	18770	0
84	20241216	175900	36934480	18770	18770	18770	18770	0
85	20241216	175800	36934480	18770	18770	18770	18770	0
86	20241216	175700	36934480	18770	18770	18770	18770	0
87	20241216	175600	36934480	18770	18770	18770	18770	0
88	20241216	175500	36934480	18770	18770	18770	18770	0
89	20241216	175400	36934480	18770	18770	18770	18770	0
90	20241216	175300	36934480	18770	18770	18770	18770	0
91	20241216	175200	36934480	18770	18770	18770	18770	0
92	20241216	175100	36934480	18770	18770	18770	18770	69
93	20241216	175000	36934480	18770	18770	18770	18770	0
94	20241216	174900	36934480	18770	18770	18770	18770	0
95	20241216	174800	36934480	18770	18770	18770	18770	0
96	20241216	174700	36934480	18770	18770	18770	18770	0
97	20241216	174600	36934480	18770	18770	18770	18770	0
98	20241216	174500	36934480	18770	18770	18770	18770	0
99	20241216	174400	36934480	18770	18770	18770	18770	0
100	20241216	174300	36934480	18770	18770	18770	18770	0
101	20241216	174200	36934480	18770	18770	18770	18770	0
102	20241216	174100	36934480	18770	18770	18770	18770	0
103	20241216	174000	36934480	18770	18770	18770	18770	0
104	20241216	173900	36934480	18770	18770	18770	18770	0
105	20241216	173800	36934480	18770	18770	18770	18770	0
106	20241216	173700	36934480	18770	18770	18770	18770	0
107	20241216	173600	36934480	18770	18770	18770	18770	0
108	20241216	173500	36934480	18770	18770	18770	18770	0
109	20241216	173400	36934480	18770	18770	18770	18770	0
110	20241216	173300	36934480	18770	18770	18770	18770	0
111	20241216	173200	36934480	18770	18770	18770	18770	0
112	20241216	173100	36934480	18770	18770	18770	18770	0
113	20241216	173000	36934480	18770	18770	18770	18770	0
114	20241216	172900	36934480	18770	18770	18770	18770	0
115	20241216	172800	36934480	18770	18770	18770	18770	0
116	20241216	172700	36934480	18770	18770	18770	18770	0
117	20241216	172600	36934480	18770	18770	18770	18770	0
118	20241216	172500	36934480	18770	18770	18770	18770	0
119	20241216	172400	36934480	18770	18770	18770	18770	0
120	20241216	172300	36934480	18770	18770	18770	18770	0
121	20241216	172200	36934480	18770	18770	18770	18770	0
122	20241216	172100	36934480	18770	18770	18770	18770	69
123	20241216	172000	36934480	18770	18770	18770	18770	0
124	20241216	171900	36934480	18770	18770	18770	18770	0
125	20241216	171800	36934480	18770	18770	18770	18770	0
126	20241216	171700	36934480	18770	18770	18770	18770	0
127	20241216	171600	36934480	18770	18770	18770	18770	0
128	20241216	171500	36934480	18770	18770	18770	18770	0
129	20241216	171400	36934480	18770	18770	18770	18770	0
130	20241216	171300	36934480	18770	18770	18770	18770	0
131	20241216	171200	36934480	18770	18770	18770	18770	0
132	20241216	171100	36934480	18770	18770	18770	18770	0
133	20241216	171000	36934480	18770	18770	18770	18770	0
134	20241216	170900	36934480	18770	18770	18770	18770	0
135	20241216	170800	36934480	18770	18770	18770	18770	0
136	20241216	170700	36934480	18770	18770	18770	18770	0
137	20241216	170600	36934480	18770	18770	18770	18770	0
138	20241216	170500	36934480	18770	18770	18770	18770	0
139	20241216	170400	36934480	18770	18770	18770	18770	0
140	20241216	170300	36934480	18770	18770	18770	18770	0
141	20241216	170200	36934480	18770	18770	18770	18770	0
142	20241216	170100	36934480	18770	18770	18770	18770	0
143	20241216	170000	36934480	18770	18770	18770	18770	0
144	20241216	165900	36934480	18770	18770	18770	18770	0
145	20241216	165800	36934480	18770	18770	18770	18770	0
146	20241216	165700	36934480	18770	18770	18770	18770	0
147	20241216	165600	36934480	18770	18770	18770	18770	0
148	20241216	165500	36934480	18770	18770	18770	18770	0
149	20241216	165400	36934480	18770	18770	18770	18770	0
150	20241216	165300	36934480	18770	18770	18770	18770	0
151	20241216	165200	36934480	18770	18770	18770	18770	0
152	20241216	165100	36934480	18770	18770	18770	18770	69
153	20241216	165000	36934480	18770	18770	18770	18770	0
154	20241216	164900	36934480	18770	18770	18770	18770	0
155	20241216	164800	36934480	18770	18770	18770	18770	0
156	20241216	164700	36934480	18770	18770	18770	18770	0
157	20241216	164600	36934480	18770	18770	18770	18770	0
158	20241216	164500	36934480	18770	18770	18770	18770	0
159	20241216	164400	36934480	18770	18770	18770	18770	0
160	20241216	164300	36934480	18770	18770	18770	18770	0
161	20241216	164200	36934480	18770	18770	18770	18770	0
162	20241216	164100	36934480	18770	18770	18770	18770	0
163	20241216	164000	36934480	18770	18770	18770	18770	0
164	20241216	163900	36934480	18770	18770	18770	18770	0
165	20241216	163800	36934480	18770	18770	18770	18770	0
166	20241216	163700	36934480	18770	18770	18770	18770	0
167	20241216	163600	36934480	18770	18770	18770	18770	0
168	20241216	163500	36934480	18770	18770	18770	18770	0
169	20241216	163400	36934480	18770	18770	18770	18770	0
170	20241216	163300	36934480	18770	18770	18770	18770	0
171	20241216	163200	36934480	18770	18770	18770	18770	0
172	20241216	163100	36934480	18770	18770	18770	18770	0
173	20241216	163000	36934480	18770	18770	18770	18770	0
174	20241216	162900	36934480	18770	18770	18770	18770	0
175	20241216	162800	36934480	18770	18770	18770	18770	0
176	20241216	162700	36934480	18770	18770	18770	18770	0
177	20241216	162600	36934480	18770	18770	18770	18770	0
178	20241216	162500	36934480	18770	18770	18770	18770	0
179	20241216	162400	36934480	18770	18770	18770	18770	0
180	20241216	162300	36934480	18770	18770	18770	18770	0
181	20241216	162200	36934480	18770	18770	18770	18770	0
182	20241216	162100	36934480	18770	18770	18770	18770	69
183	20241216	162000	36934480	18770	18770	18770	18770	0
184	20241216	161900	36934480	18770	18770	18770	18770	0
185	20241216	161800	36934480	18770	18770	18770	18770	0
186	20241216	161700	36934480	18770	18770	18770	18770	0
187	20241216	161600	36934480	18770	18770	18770	18770	0
188	20241216	161500	36934480	18770	18770	18770	18770	0
189	20241216	161400	36934480	18770	18770	18770	18770	0
190	20241216	161300	36934480	18770	18770	18770	18770	0
191	20241216	161200	36934480	18770	18770	18770	18770	0
192	20241216	161100	36934480	18770	18770	18770	18770	0
193	20241216	161000	36934480	18770	18770	18770	18770	0
194	20241216	160900	36934480	18770	18770	18770	18770	0
195	20241216	160800	36934480	18770	18770	18770	18770	0
196	20241216	160700	36934480	18770	18770	18770	18770	0
197	20241216	160600	36934480	18770	18770	18770	18770	0
198	20241216	160500	36934480	18770	18770	18770	18770	0
199	20241216	160400	36934480	18770	18770	18770	18770	0
200	20241216	160300	36934480	18770	18770	18770	18770	0
201	20241216	160200	36934480	18770	18770	18770	18770	0
202	20241216	160100	36934480	18770	18770	18770	18770	0
203	20241216	160000	36934480	18770	18770	18770	18770	0
204	20241216	155900	36934480	18770	18770	18770	18770	0
205	20241216	155800	36934480	18770	18770	18770	18770	0
206	20241216	155700	36934480	18770	18770	18770	18770	0
207	20241216	155600	36934480	18770	18770	18770	18770	0
208	20241216	155500	36934480	18770	18770	18770	18770	0
209	20241216	155400	36934480	18770	18770	18770	18770	0
210	20241216	155300	36934480	18770	18770	18770	18770	0
211	20241216	155200	36934480	18770	18770	18770	18770	0
212	20241216	155100	36934480	18770	18770	18770	18770	69
213	20241216	155000	36934480	18770	18770	18770	18770	0
214	20241216	154900	36934480	18770	18770	18770	18770	0
215	20241216	154800	36934480	18770	18770	18770	18770	0
216	20241216	154700	36934480	18770	18770	18770	18770	0
217	20241216	154600	36934480	18770	18770	18770	18770	0
218	20241216	154500	36934480	18770	18770	18770	18770	0
219	20241216	154400	36934480	18770	18770	18770	18770	0
220	20241216	154300	36934480	18770	18770	18770	18770	0
221	20241216	154200	36934480	18770	18770	18770	18770	0
222	20241216	154100	36934480	18770	18770	18770	18770	0
223	20241216	154000	36934480	18770	18770	18770	18770	0
224	20241216	153900	36934480	18770	18770	18770	18770	0
225	20241216	153800	36934480	18770	18770	18770	18770	0
226	20241216	153700	36934480	18770	18770	18770	18770	0
227	20241216	153600	36934480	18770	18770	18770	18770	0
228	20241216	153500	36934480	18770	18770	18770	18770	0
229	20241216	153400	36934480	18770	18770	18770	18770	0
230	20241216	153300	36934480	18770	18770	18770	18770	0
231	20241216	153200	36934480	18770	18770	18770	18770	0
232	20241216	153100	36934480	18770	18770	18770	18770	0
233	20241216	153000	36934480	18770	18770	18770	18770	69
234	20241216	152900	35639350	18850	18850	18850	18850	0
235	20241216	152800	35639350	18850	18850	18850	18850	0
236	20241216	152700	35639350	18850	18850	18850	18850	0
237	20241216	152600	35639350	18850	18850	18850	18850	0
238	20241216	152500	35639350	18850	18850	18850	18850	0
239	20241216	152400	35639350	18850	18850	18850	18850	0
240	20241216	152300	35639350	18850	18850	18850	18850	0
241	20241216	152200	35639350	18850	18850	18850	18850	0
242	20241216	152100	35639350	18850	18850	18850	18850	0
243	20241216	152000	35639350	18850	18850	18850	18850	0
244	20241216	151900	35639350	18850	18850	18850	18850	0
245	20241216	151800	35639350	18850	18850	18850	18850	0
246	20241216	151700	35639350	18850	18850	18850	18850	48
247	20241216	151600	34734550	18850	18850	18850	18850	0
248	20241216	151500	34734550	18850	18850	18850	18850	0
249	20241216	151400	34734550	18850	18850	18850	18850	0
250	20241216	151300	34734550	18850	18850	18850	18850	16
251	20241216	151200	34432950	18850	18850	18850	18850	0
252	20241216	151100	34432950	18850	18850	18850	18850	0
253	20241216	151000	34432950	18850	18850	18850	18850	0
254	20241216	150900	34432950	18850	18850	18850	18850	0
255	20241216	150800	34432950	18850	18850	18850	18850	18
256	20241216	150700	34093650	18850	18850	18850	18850	0
257	20241216	150600	34093650	18850	18850	18850	18850	0
258	20241216	150500	34093650	18850	18850	18850	18850	0
259	20241216	150400	34093650	18850	18790	18850	18790	38
260	20241216	150300	33378070	18780	18780	18780	18780	0
261	20241216	150200	33378070	18780	18780	18780	18780	53
262	20241216	150100	32382730	18780	18780	18780	18780	0
263	20241216	150000	32382730	18780	18780	18780	18780	0
264	20241216	145900	32382730	18780	18780	18780	18780	3
265	20241216	145800	32326390	18790	18790	18790	18790	0
266	20241216	145700	32326390	18790	18790	18790	18790	8
267	20241216	145600	32176070	18780	18780	18780	18780	0
268	20241216	145500	32176070	18780	18780	18780	18780	1
269	20241216	145400	32157290	18780	18780	18780	18780	0
270	20241216	145300	32157290	18780	18780	18780	18780	2
271	20241216	145200	32119730	18780	18780	18780	18780	0
272	20241216	145100	32119730	18780	18780	18780	18780	3
273	20241216	145000	32063390	18780	18780	18780	18780	0
274	20241216	144900	32063390	18780	18780	18780	18780	2
275	20241216	144800	32025830	18790	18780	18790	18780	11
276	20241216	144700	31819160	18780	18780	18780	18780	1
277	20241216	144600	31800380	18790	18790	18790	18790	0
278	20241216	144500	31800380	18790	18790	18790	18790	0
279	20241216	144400	31800380	18790	18790	18790	18790	0
280	20241216	144300	31800380	18790	18790	18790	18790	0
281	20241216	144200	31800380	18790	18790	18790	18790	22
282	20241216	144100	31387000	18780	18780	18780	18780	2
283	20241216	144000	31349440	18780	18780	18780	18780	0
284	20241216	143900	31349440	18780	18780	18780	18780	1
285	20241216	143800	31330660	18780	18780	18780	18780	0
286	20241216	143700	31330660	18780	18780	18780	18780	1
287	20241216	143600	31311880	18780	18780	18780	18780	0
288	20241216	143500	31311880	18780	18780	18780	18780	2
289	20241216	143400	31274320	18780	18780	18780	18780	0
290	20241216	143300	31274320	18780	18780	18780	18780	1
291	20241216	143200	31255540	18780	18780	18780	18780	0
292	20241216	143100	31255540	18780	18780	18780	18780	1
293	20241216	143000	31236760	18780	18780	18780	18780	0
294	20241216	142900	31236760	18780	18780	18780	18780	2
295	20241216	142800	31199200	18780	18780	18780	18780	0
296	20241216	142700	31199200	18780	18780	18780	18780	1
297	20241216	142600	31180420	18780	18780	18780	18780	0
298	20241216	142500	31180420	18780	18780	18780	18780	1
299	20241216	142400	31161640	18780	18780	18780	18780	0
300	20241216	142300	31161640	18780	18780	18780	18780	2
301	20241216	142200	31124080	18780	18780	18780	18780	0
302	20241216	142100	31124080	18780	18780	18780	18780	11
303	20241216	142000	30917500	18780	18780	18780	18780	0
304	20241216	141900	30917500	18780	18780	18780	18780	1
305	20241216	141800	30898720	18780	18780	18780	18780	0
306	20241216	141700	30898720	18780	18780	18780	18780	2
307	20241216	141600	30861160	18780	18780	18780	18780	0
308	20241216	141500	30861160	18780	18780	18780	18780	1
309	20241216	141400	30842380	18780	18780	18780	18780	0
310	20241216	141300	30842380	18780	18780	18780	18780	1
311	20241216	141200	30823600	18780	18780	18780	18780	0
312	20241216	141100	30823600	18780	18780	18780	18780	2
313	20241216	141000	30786040	18780	18780	18780	18780	0
314	20241216	140900	30786040	18780	18780	18780	18780	1
315	20241216	140800	30767260	18780	18780	18780	18780	0
316	20241216	140700	30767260	18780	18780	18780	18780	3
317	20241216	140600	30710920	18780	18780	18780	18780	0
318	20241216	140500	30710920	18780	18780	18780	18780	3
319	20241216	140400	30654580	18780	18780	18780	18780	0
320	20241216	140300	30654580	18780	18780	18780	18780	1
321	20241216	140200	30635800	18790	18790	18790	18790	0
322	20241216	140100	30635800	18790	18790	18790	18790	0
323	20241216	140000	30635800	18790	18790	18790	18790	0
324	20241216	135900	30635800	18790	18790	18790	18790	0
325	20241216	135800	30635800	18790	18790	18790	18790	0
326	20241216	135700	30635800	18790	18780	18790	18780	7
327	20241216	135600	30504290	18780	18780	18780	18780	0
328	20241216	135500	30504290	18780	18780	18780	18780	3
329	20241216	135400	30447950	18780	18780	18780	18780	0
330	20241216	135300	30447950	18780	18780	18780	18780	2
331	20241216	135200	30410390	18790	18790	18790	18790	0
332	20241216	135100	30410390	18790	18790	18790	18790	0
333	20241216	135000	30410390	18790	18790	18790	18790	0
334	20241216	134900	30410390	18790	18790	18790	18790	34
335	20241216	134800	29771530	18780	18780	18780	18780	0
336	20241216	134700	29771530	18780	18780	18780	18780	1
337	20241216	134600	29752750	18780	18780	18780	18780	0
338	20241216	134500	29752750	18780	18780	18780	18780	1
339	20241216	134400	29733970	18780	18780	18780	18780	0
340	20241216	134300	29733970	18780	18780	18780	18780	3
341	20241216	134200	29677630	18780	18780	18780	18780	0
342	20241216	134100	29677630	18780	18780	18780	18780	3
343	20241216	134000	29621290	18780	18780	18780	18780	0
344	20241216	133900	29621290	18780	18780	18780	18780	1
345	20241216	133800	29602510	18790	18790	18790	18790	0
346	20241216	133700	29602510	18790	18790	18790	18790	0
347	20241216	133600	29602510	18790	18790	18790	18790	0
348	20241216	133500	29602510	18790	18790	18790	18790	0
349	20241216	133400	29602510	18790	18780	18790	18780	2
350	20241216	133300	29564940	18780	18780	18780	18780	3
351	20241216	133200	29508600	18780	18780	18780	18780	0
352	20241216	133100	29508600	18780	18780	18780	18780	1
353	20241216	133000	29489820	18780	18780	18780	18780	0
354	20241216	132900	29489820	18780	18780	18780	18780	1
355	20241216	132800	29471040	18790	18790	18790	18790	1
356	20241216	132700	29452250	18780	18780	18780	18780	3
357	20241216	132600	29395910	18780	18780	18780	18780	0
358	20241216	132500	29395910	18780	18780	18780	18780	2
359	20241216	132400	29358350	18790	18790	18790	18790	0
360	20241216	132300	29358350	18790	18790	18790	18790	0
361	20241216	132200	29358350	18790	18790	18790	18790	0
362	20241216	132100	29358350	18790	18790	18790	18790	1
363	20241216	132000	29339560	18790	18780	18790	18780	15
364	20241216	131900	29057810	18780	18780	18780	18780	1
365	20241216	131800	29039030	18770	18770	18770	18770	0
366	20241216	131700	29039030	18770	18770	18770	18770	0
367	20241216	131600	29039030	18770	18770	18770	18770	2
368	20241216	131500	29001490	18770	18770	18770	18770	0
369	20241216	131400	29001490	18770	18770	18770	18770	0
370	20241216	131300	29001490	18770	18770	18770	18770	0
371	20241216	131200	29001490	18770	18770	18770	18770	3
372	20241216	131100	28945180	18760	18760	18760	18760	0
373	20241216	131000	28945180	18760	18760	18760	18760	0
374	20241216	130900	28945180	18760	18760	18760	18760	2
375	20241216	130800	28907660	18750	18750	18750	18750	0
376	20241216	130700	28907660	18750	18750	18750	18750	0
377	20241216	130600	28907660	18750	18750	18750	18750	0
378	20241216	130500	28907660	18750	18750	18750	18750	3
379	20241216	130400	28851410	18750	18750	18750	18750	0
380	20241216	130300	28851410	18750	18750	18750	18750	0
381	20241216	130200	28851410	18750	18750	18750	18750	5
382	20241216	130100	28757660	18750	18750	18750	18750	0
383	20241216	130000	28757660	18750	18750	18750	18750	0
384	20241216	125900	28757660	18750	18750	18750	18750	0
385	20241216	125800	28757660	18750	18750	18750	18750	12
386	20241216	125700	28532660	18750	18750	18750	18750	0
387	20241216	125600	28532660	18750	18750	18750	18750	0
388	20241216	125500	28532660	18750	18750	18750	18750	2
389	20241216	125400	28495160	18780	18780	18780	18780	0
390	20241216	125300	28495160	18780	18780	18780	18780	0
391	20241216	125200	28495160	18780	18780	18780	18780	0
392	20241216	125100	28495160	18780	18780	18780	18780	0
393	20241216	125000	28495160	18780	18780	18780	18780	0
394	20241216	124900	28495160	18780	18780	18780	18780	61
395	20241216	124800	27349580	18780	18780	18780	18780	0
396	20241216	124700	27349580	18780	18770	18780	18770	2
397	20241216	124600	27312030	18770	18770	18770	18770	0
398	20241216	124500	27312030	18770	18770	18770	18770	1
399	20241216	124400	27293260	18740	18740	18740	18740	3
400	20241216	124300	27237040	18740	18740	18740	18740	0
401	20241216	124200	27237040	18740	18740	18740	18740	0
402	20241216	124100	27237040	18740	18740	18740	18740	0
403	20241216	124000	27237040	18740	18740	18740	18740	2
404	20241216	123900	27199560	18740	18740	18740	18740	0
405	20241216	123800	27199560	18740	18740	18740	18740	0
406	20241216	123700	27199560	18740	18740	18740	18740	2
407	20241216	123600	27162080	18740	18740	18740	18740	0
408	20241216	123500	27162080	18740	18740	18740	18740	0
409	20241216	123400	27162080	18740	18740	18740	18740	0
410	20241216	123300	27162080	18740	18740	18740	18740	3
411	20241216	123200	27105860	18740	18740	18740	18740	0
412	20241216	123100	27105860	18740	18740	18740	18740	0
413	20241216	123000	27105860	18740	18740	18740	18740	2
414	20241216	122900	27068380	18740	18740	18740	18740	0
415	20241216	122800	27068380	18740	18740	18740	18740	0
416	20241216	122700	27068380	18740	18740	18740	18740	0
417	20241216	122600	27068380	18740	18740	18740	18740	2
418	20241216	122500	27030900	18740	18740	18740	18740	0
419	20241216	122400	27030900	18740	18740	18740	18740	0
420	20241216	122300	27030900	18740	18740	18740	18740	3
421	20241216	122200	26974680	18740	18740	18740	18740	0
422	20241216	122100	26974680	18740	18740	18740	18740	0
423	20241216	122000	26974680	18740	18740	18740	18740	7
424	20241216	121900	26843500	18750	18750	18750	18750	45
425	20241216	121800	25999750	18750	18750	18750	18750	0
426	20241216	121700	25999750	18750	18750	18750	18750	0
427	20241216	121600	25999750	18750	18750	18750	18750	0
428	20241216	121500	25999750	18750	18750	18750	18750	2
429	20241216	121400	25962250	18750	18750	18750	18750	0
430	20241216	121300	25962250	18750	18750	18750	18750	0
431	20241216	121200	25962250	18750	18750	18750	18750	3
432	20241216	121100	25906000	18740	18740	18740	18740	0
433	20241216	121000	25906000	18740	18740	18740	18740	0
434	20241216	120900	25906000	18740	18740	18740	18740	0
435	20241216	120800	25906000	18740	18740	18740	18740	2
436	20241216	120700	25868520	18740	18740	18740	18740	0
437	20241216	120600	25868520	18740	18740	18740	18740	0
438	20241216	120500	25868520	18740	18740	18740	18740	2
439	20241216	120400	25831040	18740	18740	18740	18740	0
440	20241216	120300	25831040	18740	18740	18740	18740	0
441	20241216	120200	25831040	18740	18740	18740	18740	0
442	20241216	120100	25831040	18740	18740	18740	18740	3
443	20241216	120000	25774820	18740	18740	18740	18740	0
444	20241216	115900	25774820	18740	18740	18740	18740	0
445	20241216	115800	25774820	18740	18740	18740	18740	2
446	20241216	115700	25737340	18740	18740	18740	18740	0
447	20241216	115600	25737340	18740	18740	18740	18740	0
448	20241216	115500	25737340	18740	18740	18740	18740	1
449	20241216	115400	25718600	18740	18740	18740	18740	3
450	20241216	115300	25662380	18740	18740	18740	18740	0
451	20241216	115200	25662380	18740	18740	18740	18740	0
452	20241216	115100	25662380	18740	18740	18740	18740	2
453	20241216	115000	25624900	18740	18740	18740	18740	0
454	20241216	114900	25624900	18740	18740	18740	18740	0
455	20241216	114800	25624900	18740	18740	18740	18740	0
456	20241216	114700	25624900	18740	18740	18740	18740	2
457	20241216	114600	25587420	18740	18740	18740	18740	0
458	20241216	114500	25587420	18740	18740	18740	18740	0
459	20241216	114400	25587420	18740	18740	18740	18740	0
460	20241216	114300	25587420	18740	18740	18740	18740	3
461	20241216	114200	25531200	18740	18740	18740	18740	0
462	20241216	114100	25531200	18740	18740	18740	18740	0
463	20241216	114000	25531200	18740	18740	18740	18740	2
464	20241216	113900	25493720	18740	18740	18740	18740	0
465	20241216	113800	25493720	18740	18740	18740	18740	0
466	20241216	113700	25493720	18740	18740	18740	18740	0
467	20241216	113600	25493720	18740	18740	18740	18740	2
468	20241216	113500	25456240	18730	18730	18730	18730	0
469	20241216	113400	25456240	18730	18730	18730	18730	0
470	20241216	113300	25456240	18730	18730	18730	18730	5
471	20241216	113200	25362590	18730	18730	18730	18730	0
472	20241216	113100	25362590	18730	18730	18730	18730	0
473	20241216	113000	25362590	18730	18730	18730	18730	0
474	20241216	112900	25362590	18730	18730	18730	18730	5
475	20241216	112800	25268940	18730	18730	18730	18730	0
476	20241216	112700	25268940	18730	18730	18730	18730	0
477	20241216	112600	25268940	18730	18730	18730	18730	2
478	20241216	112500	25231480	18790	18790	18790	18790	0
479	20241216	112400	25231480	18790	18790	18790	18790	0
480	20241216	112300	25231480	18790	18790	18790	18790	0
481	20241216	112200	25231480	18790	18790	18790	18790	0
482	20241216	112100	25231480	18790	18790	18790	18790	0
483	20241216	112000	25231480	18790	18790	18790	18790	0
484	20241216	111900	25231480	18790	18790	18790	18790	0
485	20241216	111800	25231480	18790	18790	18790	18790	0
486	20241216	111700	25231480	18790	18790	18790	18790	0
487	20241216	111600	25231480	18790	18790	18790	18790	1
488	20241216	111500	25212690	18720	18720	18720	18720	2
489	20241216	111400	25175250	18710	18710	18710	18710	0
490	20241216	111300	25175250	18710	18710	18710	18710	0
491	20241216	111200	25175250	18710	18710	18710	18710	0
492	20241216	111100	25175250	18710	18710	18710	18710	3
493	20241216	111000	25119120	18700	18700	18700	18700	0
494	20241216	110900	25119120	18700	18700	18700	18700	0
495	20241216	110800	25119120	18700	18700	18700	18700	2
496	20241216	110700	25081720	18700	18700	18700	18700	0
497	20241216	110600	25081720	18700	18700	18700	18700	0
498	20241216	110500	25081720	18700	18700	18700	18700	0
499	20241216	110400	25081720	18700	18700	18700	18700	2
500	20241216	110300	25044320	18700	18700	18700	18700	0
501	20241216	110200	25044320	18700	18700	18700	18700	0
502	20241216	110100	25044320	18700	18700	18700	18700	6
503	20241216	110000	24932120	18700	18700	18700	18700	0
504	20241216	105900	24932120	18700	18700	18700	18700	0
505	20241216	105800	24932120	18700	18700	18700	18700	0
506	20241216	105700	24932120	18700	18700	18700	18700	2
507	20241216	105600	24894720	18700	18700	18700	18700	0
508	20241216	105500	24894720	18700	18700	18700	18700	0
509	20241216	105400	24894720	18700	18700	18700	18700	1
510	20241216	105300	24876020	18710	18710	18710	18710	0
511	20241216	105200	24876020	18710	18710	18710	18710	1
512	20241216	105100	24857310	18710	18710	18710	18710	0
513	20241216	105000	24857310	18710	18710	18710	18700	3
514	20241216	104900	24801190	18700	18700	18700	18700	0
515	20241216	104800	24801190	18700	18700	18700	18700	0
516	20241216	104700	24801190	18700	18700	18700	18700	4
517	20241216	104600	24726390	18700	18700	18700	18700	0
518	20241216	104500	24726390	18700	18700	18700	18700	0
519	20241216	104400	24726390	18700	18700	18700	18700	3
520	20241216	104300	24670290	18690	18690	18690	18690	5
521	20241216	104200	24576840	18800	18800	18800	18800	0
522	20241216	104100	24576840	18800	18800	18800	18800	0
523	20241216	104000	24576840	18800	18800	18800	18800	0
524	20241216	103900	24576840	18800	18800	18800	18800	0
525	20241216	103800	24576840	18800	18800	18800	18800	0
526	20241216	103700	24576840	18800	18800	18800	18800	0
527	20241216	103600	24576840	18800	18800	18800	18800	0
528	20241216	103500	24576840	18800	18800	18800	18800	4
529	20241216	103400	24501640	18800	18800	18800	18800	0
530	20241216	103300	24501640	18800	18700	18800	18700	47
531	20241216	103200	23618340	18700	18700	18700	18700	0
532	20241216	103100	23618340	18700	18700	18700	18700	0
533	20241216	103000	23618340	18700	18700	18700	18700	0
534	20241216	102900	23618340	18700	18700	18700	18700	2
535	20241216	102800	23580940	18690	18690	18690	18690	0
536	20241216	102700	23580940	18690	18690	18690	18690	0
537	20241216	102600	23580940	18690	18690	18690	18690	0
538	20241216	102500	23580940	18690	18690	18690	18690	4
539	20241216	102400	23506180	18690	18690	18690	18690	10
540	20241216	102300	23319280	18690	18690	18690	18690	0
541	20241216	102200	23319280	18690	18690	18690	18690	3
542	20241216	102100	23263210	18690	18690	18690	18690	0
543	20241216	102000	23263210	18690	18690	18690	18690	0
544	20241216	101900	23263210	18690	18690	18690	18690	0
545	20241216	101800	23263210	18690	18690	18690	18690	3
546	20241216	101700	23207140	18800	18800	18800	18800	0
547	20241216	101600	23207140	18800	18800	18800	18800	0
548	20241216	101500	23207140	18800	18690	18800	18690	5
549	20241216	101400	23113580	18690	18690	18690	18690	1
550	20241216	101300	23094890	18690	18690	18690	18690	0
551	20241216	101200	23094890	18690	18690	18690	18690	0
552	20241216	101100	23094890	18690	18800	18800	18690	3
553	20241216	101000	23038710	18690	18690	18690	18690	16
554	20241216	100900	22739670	18690	18690	18690	18690	0
555	20241216	100800	22739670	18690	18690	18690	18690	0
556	20241216	100700	22739670	18690	18690	18690	18690	3
557	20241216	100600	22683600	18800	18800	18800	18800	0
558	20241216	100500	22683600	18800	18800	18800	18800	0
559	20241216	100400	22683600	18800	18800	18800	18800	0
560	20241216	100300	22683600	18800	18800	18800	18800	1
561	20241216	100200	22664800	18800	18800	18800	18800	20
562	20241216	100100	22288800	18800	18800	18800	18800	0
563	20241216	100000	22288800	18800	18800	18800	18800	1
564	20241216	095900	22270000	18700	18700	18700	18700	1
565	20241216	095800	22251300	18700	18700	18700	18700	0
566	20241216	095700	22251300	18700	18700	18700	18700	4
567	20241216	095600	22176500	18700	18700	18700	18700	0
568	20241216	095500	22176500	18700	18700	18700	18700	0
569	20241216	095400	22176500	18700	18700	18700	18700	0
570	20241216	095300	22176500	18700	18700	18700	18700	5
571	20241216	095200	22083000	18700	18700	18700	18700	0
572	20241216	095100	22083000	18700	18700	18700	18700	0
573	20241216	095000	22083000	18700	18700	18700	18700	3
574	20241216	094900	22026900	18800	18800	18800	18800	0
575	20241216	094800	22026900	18800	18800	18800	18800	0
576	20241216	094700	22026900	18800	18800	18800	18800	3
577	20241216	094600	21970500	18800	18710	18800	18710	3
578	20241216	094500	21914280	18900	18900	18900	18900	0
579	20241216	094400	21914280	18900	18900	18900	18900	0
580	20241216	094300	21914280	18900	18900	18900	18900	0
581	20241216	094200	21914280	18900	18900	18900	18900	0
582	20241216	094100	21914280	18900	18900	18900	18900	0
583	20241216	094000	21914280	18900	18900	18900	18900	0
584	20241216	093900	21914280	18900	18900	18900	18900	0
585	20241216	093800	21914280	18900	18900	18900	18900	0
586	20241216	093700	21914280	18900	18900	18900	18900	0
587	20241216	093600	21914280	18900	18720	18900	18720	6
588	20241216	093500	21801240	18720	18720	18720	18720	0
589	20241216	093400	21801240	18720	18720	18720	18720	0
590	20241216	093300	21801240	18720	18720	18720	18720	0
591	20241216	093200	21801240	18720	18720	18720	18720	3
592	20241216	093100	21745080	18700	18750	18750	18700	15
593	20241216	093000	21463880	18750	18750	18750	18750	0
594	20241216	092900	21463880	18750	18750	18750	18750	0
595	20241216	092800	21463880	18750	18750	18750	18750	5
596	20241216	092700	21370130	18750	18750	18750	18750	0
597	20241216	092600	21370130	18750	18750	18750	18750	0
598	20241216	092500	21370130	18750	18750	18750	18750	4
599	20241216	092400	21295130	18750	18750	18750	18750	6
600	20241216	092300	21182630	18750	18750	18750	18750	0
601	20241216	092200	21182630	18750	18750	18750	18750	0
602	20241216	092100	21182630	18750	18920	18920	18750	16
603	20241216	092000	20880250	18920	18920	18920	18920	10
604	20241216	091900	20691050	18920	18920	18920	18920	0
605	20241216	091800	20691050	18920	18920	18920	18920	3
606	20241216	091700	20634290	18950	18950	18950	18950	0
607	20241216	091600	20634290	18950	18950	18950	18950	0
608	20241216	091500	20634290	18950	18950	18950	18950	53
609	20241216	091400	19629940	18950	18940	18950	18940	5
610	20241216	091300	19535230	18940	18940	18940	18940	100
611	20241216	091200	17641230	18920	18920	18920	18920	38
612	20241216	091100	16922270	18940	18950	18950	18940	13
613	20241216	091000	16675980	18950	18950	18950	18950	17
614	20241216	090900	16353830	18950	18950	18950	18950	0
615	20241216	090800	16353830	18950	18950	18950	18950	15
616	20241216	090700	16069580	18950	18920	18950	18920	143
617	20241216	090600	13360750	18760	18760	18760	18760	2
618	20241216	090500	13323230	18920	18920	18920	18920	5
619	20241216	090400	13228630	18930	18930	18930	18930	50
620	20241216	090300	12282130	18950	18870	18950	18870	500
621	20241216	090200	2829960	18860	18860	18860	18860	102
622	20241216	090100	906240	18880	18880	18880	18880	0
623	20241216	090000	906240	18880	18880	18880	18880	48