KissMeData/066620/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194600	136475710	18000	18000	18000	18000	46
3	20241219	194500	136475710	18000	18000	18000	18000	0
4	20241219	194400	136475710	18000	18000	18000	18000	0
5	20241219	194300	136475710	18000	18000	18000	18000	0
6	20241219	194200	136475710	18000	18000	18000	18000	0
7	20241219	194100	136475710	18000	18000	18000	18000	0
8	20241219	194000	136475710	18000	18000	18000	18000	0
9	20241219	193900	136475710	18000	18000	18000	18000	0
10	20241219	193800	136475710	18000	18000	18000	18000	0
11	20241219	193700	136475710	18000	18000	18000	18000	0
12	20241219	193600	136475710	18000	18000	18000	18000	0
13	20241219	193500	136475710	18000	18000	18000	18000	0
14	20241219	193400	136475710	18000	18000	18000	18000	0
15	20241219	193300	136475710	18000	18000	18000	18000	0
16	20241219	193200	136475710	18000	18000	18000	18000	0
17	20241219	193100	136475710	18000	18000	18000	18000	0
18	20241219	193000	136475710	18000	18000	18000	18000	0
19	20241219	192900	136475710	18000	18000	18000	18000	0
20	20241219	192800	136475710	18000	18000	18000	18000	0
21	20241219	192700	136475710	18000	18000	18000	18000	0
22	20241219	192600	136475710	18000	18000	18000	18000	0
23	20241219	192500	136475710	18000	18000	18000	18000	0
24	20241219	192400	136475710	18000	18000	18000	18000	0
25	20241219	192300	136475710	18000	18000	18000	18000	0
26	20241219	192200	136475710	18000	18000	18000	18000	0
27	20241219	192100	136475710	18000	18000	18000	18000	0
28	20241219	192000	136475710	18000	18000	18000	18000	0
29	20241219	191900	136475710	18000	18000	18000	18000	0
30	20241219	191800	136475710	18000	18000	18000	18000	0
31	20241219	191700	136475710	18000	18000	18000	18000	0
32	20241219	191600	136475710	18000	18000	18000	18000	46
33	20241219	191500	136475710	18000	18000	18000	18000	0
34	20241219	191400	136475710	18000	18000	18000	18000	0
35	20241219	191300	136475710	18000	18000	18000	18000	0
36	20241219	191200	136475710	18000	18000	18000	18000	0
37	20241219	191100	136475710	18000	18000	18000	18000	0
38	20241219	191000	136475710	18000	18000	18000	18000	0
39	20241219	190900	136475710	18000	18000	18000	18000	0
40	20241219	190800	136475710	18000	18000	18000	18000	0
41	20241219	190700	136475710	18000	18000	18000	18000	0
42	20241219	190600	136475710	18000	18000	18000	18000	0
43	20241219	190500	136475710	18000	18000	18000	18000	0
44	20241219	190400	136475710	18000	18000	18000	18000	0
45	20241219	190300	136475710	18000	18000	18000	18000	0
46	20241219	190200	136475710	18000	18000	18000	18000	0
47	20241219	190100	136475710	18000	18000	18000	18000	0
48	20241219	190000	136475710	18000	18000	18000	18000	0
49	20241219	185900	136475710	18000	18000	18000	18000	0
50	20241219	185800	136475710	18000	18000	18000	18000	0
51	20241219	185700	136475710	18000	18000	18000	18000	0
52	20241219	185600	136475710	18000	18000	18000	18000	0
53	20241219	185500	136475710	18000	18000	18000	18000	0
54	20241219	185400	136475710	18000	18000	18000	18000	0
55	20241219	185300	136475710	18000	18000	18000	18000	0
56	20241219	185200	136475710	18000	18000	18000	18000	0
57	20241219	185100	136475710	18000	18000	18000	18000	0
58	20241219	185000	136475710	18000	18000	18000	18000	0
59	20241219	184900	136475710	18000	18000	18000	18000	0
60	20241219	184800	136475710	18000	18000	18000	18000	0
61	20241219	184700	136475710	18000	18000	18000	18000	0
62	20241219	184600	136475710	18000	18000	18000	18000	46
63	20241219	184500	136475710	18000	18000	18000	18000	0
64	20241219	184400	136475710	18000	18000	18000	18000	0
65	20241219	184300	136475710	18000	18000	18000	18000	0
66	20241219	184200	136475710	18000	18000	18000	18000	0
67	20241219	184100	136475710	18000	18000	18000	18000	0
68	20241219	184000	136475710	18000	18000	18000	18000	0
69	20241219	183900	136475710	18000	18000	18000	18000	0
70	20241219	183800	136475710	18000	18000	18000	18000	0
71	20241219	183700	136475710	18000	18000	18000	18000	0
72	20241219	183600	136475710	18000	18000	18000	18000	0
73	20241219	183500	136475710	18000	18000	18000	18000	0
74	20241219	183400	136475710	18000	18000	18000	18000	0
75	20241219	183300	136475710	18000	18000	18000	18000	0
76	20241219	183200	136475710	18000	18000	18000	18000	0
77	20241219	183100	136475710	18000	18000	18000	18000	0
78	20241219	183000	136475710	18000	18000	18000	18000	0
79	20241219	182900	136475710	18000	18000	18000	18000	0
80	20241219	182800	136475710	18000	18000	18000	18000	0
81	20241219	182700	136475710	18000	18000	18000	18000	0
82	20241219	182600	136475710	18000	18000	18000	18000	0
83	20241219	182500	136475710	18000	18000	18000	18000	0
84	20241219	182400	136475710	18000	18000	18000	18000	0
85	20241219	182300	136475710	18000	18000	18000	18000	0
86	20241219	182200	136475710	18000	18000	18000	18000	0
87	20241219	182100	136475710	18000	18000	18000	18000	0
88	20241219	182000	136475710	18000	18000	18000	18000	0
89	20241219	181900	136475710	18000	18000	18000	18000	0
90	20241219	181800	136475710	18000	18000	18000	18000	0
91	20241219	181700	136475710	18000	18000	18000	18000	0
92	20241219	181600	136475710	18000	18000	18000	18000	46
93	20241219	181500	136475710	18000	18000	18000	18000	0
94	20241219	181400	136475710	18000	18000	18000	18000	0
95	20241219	181300	136475710	18000	18000	18000	18000	0
96	20241219	181200	136475710	18000	18000	18000	18000	0
97	20241219	181100	136475710	18000	18000	18000	18000	0
98	20241219	181000	136475710	18000	18000	18000	18000	0
99	20241219	180900	136475710	18000	18000	18000	18000	0
100	20241219	180800	136475710	18000	18000	18000	18000	0
101	20241219	180700	136475710	18000	18000	18000	18000	0
102	20241219	180600	136475710	18000	18000	18000	18000	0
103	20241219	180500	136475710	18000	18000	18000	18000	0
104	20241219	180400	136475710	18000	18000	18000	18000	0
105	20241219	180300	136475710	18000	18000	18000	18000	0
106	20241219	180200	136475710	18000	18000	18000	18000	0
107	20241219	180100	136475710	18000	18000	18000	18000	0
108	20241219	180000	136475710	18000	18000	18000	18000	0
109	20241219	175900	136475710	18000	18000	18000	18000	0
110	20241219	175800	136475710	18000	18000	18000	18000	0
111	20241219	175700	136475710	18000	18000	18000	18000	0
112	20241219	175600	136475710	18000	18000	18000	18000	0
113	20241219	175500	136475710	18000	18000	18000	18000	0
114	20241219	175400	136475710	18000	18000	18000	18000	0
115	20241219	175300	136475710	18000	18000	18000	18000	0
116	20241219	175200	136475710	18000	18000	18000	18000	0
117	20241219	175100	136475710	18000	18000	18000	18000	0
118	20241219	175000	136475710	18000	18000	18000	18000	0
119	20241219	174900	136475710	18000	18000	18000	18000	0
120	20241219	174800	136475710	18000	18000	18000	18000	0
121	20241219	174700	136475710	18000	18000	18000	18000	0
122	20241219	174600	136475710	18000	18000	18000	18000	46
123	20241219	174500	136475710	18000	18000	18000	18000	0
124	20241219	174400	136475710	18000	18000	18000	18000	0
125	20241219	174300	136475710	18000	18000	18000	18000	0
126	20241219	174200	136475710	18000	18000	18000	18000	0
127	20241219	174100	136475710	18000	18000	18000	18000	0
128	20241219	174000	136475710	18000	18000	18000	18000	0
129	20241219	173900	136475710	18000	18000	18000	18000	0
130	20241219	173800	136475710	18000	18000	18000	18000	0
131	20241219	173700	136475710	18000	18000	18000	18000	0
132	20241219	173600	136475710	18000	18000	18000	18000	0
133	20241219	173500	136475710	18000	18000	18000	18000	0
134	20241219	173400	136475710	18000	18000	18000	18000	0
135	20241219	173300	136475710	18000	18000	18000	18000	0
136	20241219	173200	136475710	18000	18000	18000	18000	0
137	20241219	173100	136475710	18000	18000	18000	18000	0
138	20241219	173000	136475710	18000	18000	18000	18000	0
139	20241219	172900	136475710	18000	18000	18000	18000	0
140	20241219	172800	136475710	18000	18000	18000	18000	0
141	20241219	172700	136475710	18000	18000	18000	18000	0
142	20241219	172600	136475710	18000	18000	18000	18000	0
143	20241219	172500	136475710	18000	18000	18000	18000	0
144	20241219	172400	136475710	18000	18000	18000	18000	0
145	20241219	172300	136475710	18000	18000	18000	18000	0
146	20241219	172200	136475710	18000	18000	18000	18000	0
147	20241219	172100	136475710	18000	18000	18000	18000	0
148	20241219	172000	136475710	18000	18000	18000	18000	0
149	20241219	171900	136475710	18000	18000	18000	18000	0
150	20241219	171800	136475710	18000	18000	18000	18000	0
151	20241219	171700	136475710	18000	18000	18000	18000	0
152	20241219	171600	136475710	18000	18000	18000	18000	46
153	20241219	171500	136475710	18000	18000	18000	18000	0
154	20241219	171400	136475710	18000	18000	18000	18000	0
155	20241219	171300	136475710	18000	18000	18000	18000	0
156	20241219	171200	136475710	18000	18000	18000	18000	0
157	20241219	171100	136475710	18000	18000	18000	18000	0
158	20241219	171000	136475710	18000	18000	18000	18000	0
159	20241219	170900	136475710	18000	18000	18000	18000	0
160	20241219	170800	136475710	18000	18000	18000	18000	0
161	20241219	170700	136475710	18000	18000	18000	18000	0
162	20241219	170600	136475710	18000	18000	18000	18000	0
163	20241219	170500	136475710	18000	18000	18000	18000	0
164	20241219	170400	136475710	18000	18000	18000	18000	0
165	20241219	170300	136475710	18000	18000	18000	18000	0
166	20241219	170200	136475710	18000	18000	18000	18000	0
167	20241219	170100	136475710	18000	18000	18000	18000	0
168	20241219	170000	136475710	18000	18000	18000	18000	0
169	20241219	165900	136475710	18000	18000	18000	18000	0
170	20241219	165800	136475710	18000	18000	18000	18000	0
171	20241219	165700	136475710	18000	18000	18000	18000	0
172	20241219	165600	136475710	18000	18000	18000	18000	0
173	20241219	165500	136475710	18000	18000	18000	18000	0
174	20241219	165400	136475710	18000	18000	18000	18000	0
175	20241219	165300	136475710	18000	18000	18000	18000	0
176	20241219	165200	136475710	18000	18000	18000	18000	0
177	20241219	165100	136475710	18000	18000	18000	18000	0
178	20241219	165000	136475710	18000	18000	18000	18000	0
179	20241219	164900	136475710	18000	18000	18000	18000	0
180	20241219	164800	136475710	18000	18000	18000	18000	0
181	20241219	164700	136475710	18000	18000	18000	18000	0
182	20241219	164600	136475710	18000	18000	18000	18000	46
183	20241219	164500	136475710	18000	18000	18000	18000	0
184	20241219	164400	136475710	18000	18000	18000	18000	0
185	20241219	164300	136475710	18000	18000	18000	18000	0
186	20241219	164200	136475710	18000	18000	18000	18000	0
187	20241219	164100	136475710	18000	18000	18000	18000	0
188	20241219	164000	136475710	18000	18000	18000	18000	0
189	20241219	163900	136475710	18000	18000	18000	18000	0
190	20241219	163800	136475710	18000	18000	18000	18000	0
191	20241219	163700	136475710	18000	18000	18000	18000	0
192	20241219	163600	136475710	18000	18000	18000	18000	0
193	20241219	163500	136475710	18000	18000	18000	18000	0
194	20241219	163400	136475710	18000	18000	18000	18000	0
195	20241219	163300	136475710	18000	18000	18000	18000	0
196	20241219	163200	136475710	18000	18000	18000	18000	0
197	20241219	163100	136475710	18000	18000	18000	18000	0
198	20241219	163000	136475710	18000	18000	18000	18000	0
199	20241219	162900	136475710	18000	18000	18000	18000	0
200	20241219	162800	136475710	18000	18000	18000	18000	0
201	20241219	162700	136475710	18000	18000	18000	18000	0
202	20241219	162600	136475710	18000	18000	18000	18000	0
203	20241219	162500	136475710	18000	18000	18000	18000	0
204	20241219	162400	136475710	18000	18000	18000	18000	0
205	20241219	162300	136475710	18000	18000	18000	18000	0
206	20241219	162200	136475710	18000	18000	18000	18000	0
207	20241219	162100	136475710	18000	18000	18000	18000	0
208	20241219	162000	136475710	18000	18000	18000	18000	0
209	20241219	161900	136475710	18000	18000	18000	18000	0
210	20241219	161800	136475710	18000	18000	18000	18000	0
211	20241219	161700	136475710	18000	18000	18000	18000	0
212	20241219	161600	136475710	18000	18000	18000	18000	46
213	20241219	161500	136475710	18000	18000	18000	18000	0
214	20241219	161400	136475710	18000	18000	18000	18000	0
215	20241219	161300	136475710	18000	18000	18000	18000	0
216	20241219	161200	136475710	18000	18000	18000	18000	0
217	20241219	161100	136475710	18000	18000	18000	18000	0
218	20241219	161000	136475710	18000	18000	18000	18000	0
219	20241219	160900	136475710	18000	18000	18000	18000	0
220	20241219	160800	136475710	18000	18000	18000	18000	0
221	20241219	160700	136475710	18000	18000	18000	18000	0
222	20241219	160600	136475710	18000	18000	18000	18000	0
223	20241219	160500	136475710	18000	18000	18000	18000	0
224	20241219	160400	136475710	18000	18000	18000	18000	0
225	20241219	160300	136475710	18000	18000	18000	18000	0
226	20241219	160200	136475710	18000	18000	18000	18000	0
227	20241219	160100	136475710	18000	18000	18000	18000	0
228	20241219	160000	136475710	18000	18000	18000	18000	0
229	20241219	155900	136475710	18000	18000	18000	18000	0
230	20241219	155800	136475710	18000	18000	18000	18000	0
231	20241219	155700	136475710	18000	18000	18000	18000	0
232	20241219	155600	136475710	18000	18000	18000	18000	0
233	20241219	155500	136475710	18000	18000	18000	18000	0
234	20241219	155400	136475710	18000	18000	18000	18000	0
235	20241219	155300	136475710	18000	18000	18000	18000	0
236	20241219	155200	136475710	18000	18000	18000	18000	0
237	20241219	155100	136475710	18000	18000	18000	18000	0
238	20241219	155000	136475710	18000	18000	18000	18000	0
239	20241219	154900	136475710	18000	18000	18000	18000	0
240	20241219	154800	136475710	18000	18000	18000	18000	0
241	20241219	154700	136475710	18000	18000	18000	18000	0
242	20241219	154600	136475710	18000	18000	18000	18000	46
243	20241219	154500	136475710	18000	18000	18000	18000	0
244	20241219	154400	136475710	18000	18000	18000	18000	0
245	20241219	154300	136475710	18000	18000	18000	18000	0
246	20241219	154200	136475710	18000	18000	18000	18000	0
247	20241219	154100	136475710	18000	18000	18000	18000	0
248	20241219	154000	136475710	18000	18000	18000	18000	0
249	20241219	153900	136475710	18000	18000	18000	18000	0
250	20241219	153800	136475710	18000	18000	18000	18000	0
251	20241219	153700	136475710	18000	18000	18000	18000	0
252	20241219	153600	136475710	18000	18000	18000	18000	0
253	20241219	153500	136475710	18000	18000	18000	18000	0
254	20241219	153400	136475710	18000	18000	18000	18000	0
255	20241219	153300	136475710	18000	18000	18000	18000	0
256	20241219	153200	136475710	18000	18000	18000	18000	0
257	20241219	153100	136475710	18000	18000	18000	18000	0
258	20241219	153000	136475710	18000	18000	18000	18000	46
259	20241219	152900	135647710	18000	18000	18000	18000	0
260	20241219	152800	135647710	18000	18000	18000	18000	0
261	20241219	152700	135647710	18000	18000	18000	18000	0
262	20241219	152600	135647710	18000	18000	18000	18000	0
263	20241219	152500	135647710	18000	18000	18000	18000	0
264	20241219	152400	135647710	18000	18000	18000	18000	0
265	20241219	152300	135647710	18000	18000	18000	18000	0
266	20241219	152200	135647710	18000	18000	18000	18000	0
267	20241219	152100	135647710	18000	18000	18000	18000	0
268	20241219	152000	135647710	18000	18000	18000	18000	0
269	20241219	151900	135647710	18000	18000	18000	18000	116
270	20241219	151800	133559710	18000	18000	18000	18000	0
271	20241219	151700	133559710	18000	18010	18010	18000	4
272	20241219	151600	133487680	18000	18000	18000	18000	13
273	20241219	151500	133253680	18000	18010	18010	18000	51
274	20241219	151400	132335270	18010	18010	18010	18010	0
275	20241219	151300	132335270	18010	18010	18010	18010	0
276	20241219	151200	132335270	18010	18010	18010	18010	0
277	20241219	151100	132335270	18010	18010	18010	18010	0
278	20241219	151000	132335270	18010	18010	18010	18010	1
279	20241219	150900	132317260	18000	18000	18000	18000	0
280	20241219	150800	132317260	18000	18000	18000	18000	356
281	20241219	150700	125909260	18000	18000	18000	18000	13
282	20241219	150600	125675260	18000	18010	18010	18000	77
283	20241219	150500	124288640	18010	18010	18010	18010	0
284	20241219	150400	124288640	18010	18010	18010	18010	0
285	20241219	150300	124288640	18010	18010	18010	18010	0
286	20241219	150200	124288640	18010	18010	18010	18010	2
287	20241219	150100	124252620	18000	18000	18000	18000	0
288	20241219	150000	124252620	18000	18000	18000	18000	0
289	20241219	145900	124252620	18000	18000	18000	18000	0
290	20241219	145800	124252620	18000	18000	18000	18000	0
291	20241219	145700	124252620	18000	18000	18000	18000	0
292	20241219	145600	124252620	18000	18000	18000	18000	0
293	20241219	145500	124252620	18000	18000	18000	18000	125
294	20241219	145400	122002620	18000	18010	18010	18000	66
295	20241219	145300	120814270	18000	18000	18000	18000	0
296	20241219	145200	120814270	18000	18000	18000	18000	0
297	20241219	145100	120814270	18000	18000	18000	18000	25
298	20241219	145000	120364270	18000	18000	18000	18000	0
299	20241219	144900	120364270	18000	18000	18000	18000	420
300	20241219	144800	112804270	18000	18000	18000	18000	0
301	20241219	144700	112804270	18000	18010	18010	18000	37
302	20241219	144600	112137970	18010	18010	18010	18010	13
303	20241219	144500	111903840	18000	18000	18000	18000	1
304	20241219	144400	111885840	18000	18000	18000	18000	0
305	20241219	144300	111885840	18000	18000	18000	18000	0
306	20241219	144200	111885840	18000	18000	18000	18000	0
307	20241219	144100	111885840	18000	18000	18000	18000	0
308	20241219	144000	111885840	18000	18010	18010	17970	628
309	20241219	143900	100581960	18010	18010	18010	18010	1
310	20241219	143800	100563950	18000	18040	18040	18000	92
311	20241219	143700	98907910	18000	18000	18000	18000	0
312	20241219	143600	98907910	18000	18010	18010	18000	75
313	20241219	143500	97557180	18000	18000	18000	18000	0
314	20241219	143400	97557180	18000	18000	18000	18000	0
315	20241219	143300	97557180	18000	18000	18000	18000	0
316	20241219	143200	97557180	18000	18000	18000	18000	0
317	20241219	143100	97557180	18000	18000	18000	18000	49
318	20241219	143000	96675180	18000	18010	18010	18000	213
319	20241219	142900	92840200	18040	18040	18040	18040	0
320	20241219	142800	92840200	18040	18040	18040	18040	0
321	20241219	142700	92840200	18040	18040	18040	18040	0
322	20241219	142600	92840200	18040	18040	18040	18040	2
323	20241219	142500	92804120	18000	18000	18040	17990	875
324	20241219	142400	77048040	18040	18040	18040	18040	0
325	20241219	142300	77048040	18040	18040	18040	18040	0
326	20241219	142200	77048040	18040	18000	18040	18000	40
327	20241219	142100	76327560	18040	18040	18040	18000	10
328	20241219	142000	76147240	18030	18000	18030	18000	805
329	20241219	141900	61652180	18000	18000	18000	18000	0
330	20241219	141800	61652180	18000	18000	18000	18000	0
331	20241219	141700	61652180	18000	18000	18000	18000	0
332	20241219	141600	61652180	18000	18000	18000	18000	0
333	20241219	141500	61652180	18000	18000	18000	18000	1
334	20241219	141400	61634180	17950	17950	18000	17950	5
335	20241219	141300	61544380	18000	17990	18000	17950	26
336	20241219	141200	61076600	17940	17910	17950	17910	260
337	20241219	141100	56417650	17950	17950	17950	17950	0
338	20241219	141000	56417650	17950	17900	17950	17900	5
339	20241219	140900	56328100	17950	17950	17950	17950	0
340	20241219	140800	56328100	17950	17950	17950	17950	0
341	20241219	140700	56328100	17950	17950	17950	17950	0
342	20241219	140600	56328100	17950	17950	17950	17950	39
343	20241219	140500	55628050	17950	17950	17950	17950	0
344	20241219	140400	55628050	17950	17950	17950	17950	0
345	20241219	140300	55628050	17950	17950	17950	17950	0
346	20241219	140200	55628050	17950	17950	17950	17950	0
347	20241219	140100	55628050	17950	17900	17950	17900	4
348	20241219	140000	55556310	17890	17890	17890	17890	0
349	20241219	135900	55556310	17890	17890	17890	17890	0
350	20241219	135800	55556310	17890	17890	17890	17890	0
351	20241219	135700	55556310	17890	17890	17890	17890	0
352	20241219	135600	55556310	17890	17890	17890	17890	0
353	20241219	135500	55556310	17890	17890	17890	17890	0
354	20241219	135400	55556310	17890	17890	17890	17890	0
355	20241219	135300	55556310	17890	17870	17890	17820	103
356	20241219	135200	53718690	17890	17890	17890	17890	0
357	20241219	135100	53718690	17890	17890	17890	17890	0
358	20241219	135000	53718690	17890	17890	17890	17890	0
359	20241219	134900	53718690	17890	17890	17890	17890	0
360	20241219	134800	53718690	17890	17890	17890	17890	0
361	20241219	134700	53718690	17890	17890	17890	17890	0
362	20241219	134600	53718690	17890	17890	17890	17890	1
363	20241219	134500	53700800	17890	17890	17890	17890	0
364	20241219	134400	53700800	17890	17890	17890	17890	0
365	20241219	134300	53700800	17890	17890	17890	17890	15
366	20241219	134200	53432450	17900	17900	17900	17900	0
367	20241219	134100	53432450	17900	17900	17900	17900	0
368	20241219	134000	53432450	17900	17900	17900	17900	0
369	20241219	133900	53432450	17900	17900	17900	17900	0
370	20241219	133800	53432450	17900	17900	17900	17900	0
371	20241219	133700	53432450	17900	17900	17900	17900	0
372	20241219	133600	53432450	17900	17900	17900	17900	0
373	20241219	133500	53432450	17900	17900	17900	17900	0
374	20241219	133400	53432450	17900	17900	17900	17900	0
375	20241219	133300	53432450	17900	17900	17900	17900	0
376	20241219	133200	53432450	17900	17900	17900	17900	1
377	20241219	133100	53414550	17900	17900	17900	17900	0
378	20241219	133000	53414550	17900	17900	17900	17900	0
379	20241219	132900	53414550	17900	17900	17900	17900	0
380	20241219	132800	53414550	17900	17900	17900	17900	0
381	20241219	132700	53414550	17900	17900	17900	17900	0
382	20241219	132600	53414550	17900	17900	17900	17900	0
383	20241219	132500	53414550	17900	17900	17900	17900	4
384	20241219	132400	53342950	17870	17870	17870	17870	0
385	20241219	132300	53342950	17870	17870	17870	17870	0
386	20241219	132200	53342950	17870	17870	17870	17870	0
387	20241219	132100	53342950	17870	17870	17870	17870	5
388	20241219	132000	53253600	17880	17880	17880	17880	7
389	20241219	131900	53128440	17900	17900	17900	17900	0
390	20241219	131800	53128440	17900	17900	17900	17900	0
391	20241219	131700	53128440	17900	17900	17900	17900	0
392	20241219	131600	53128440	17900	17900	17900	17900	0
393	20241219	131500	53128440	17900	17900	17900	17900	3
394	20241219	131400	53074740	17900	17900	17900	17900	0
395	20241219	131300	53074740	17900	17900	17900	17900	0
396	20241219	131200	53074740	17900	17900	17900	17900	7
397	20241219	131100	52949440	17900	17900	17900	17900	10
398	20241219	131000	52770440	17950	17950	17950	17950	1
399	20241219	130900	52752490	17950	17900	17950	17900	209
400	20241219	130800	49007190	17900	17900	17900	17900	0
401	20241219	130700	49007190	17900	17900	17900	17900	0
402	20241219	130600	49007190	17900	17900	17900	17900	0
403	20241219	130500	49007190	17900	17900	17900	17900	0
404	20241219	130400	49007190	17900	17900	17900	17900	1
405	20241219	130300	48989290	17880	17880	17880	17880	0
406	20241219	130200	48989290	17880	17880	17880	17880	0
407	20241219	130100	48989290	17880	17880	17880	17880	0
408	20241219	130000	48989290	17880	17880	17880	17880	0
409	20241219	125900	48989290	17880	17880	17880	17880	0
410	20241219	125800	48989290	17880	17880	17880	17880	0
411	20241219	125700	48989290	17880	17880	17880	17880	0
412	20241219	125600	48989290	17880	17880	17880	17880	0
413	20241219	125500	48989290	17880	17880	17880	17880	0
414	20241219	125400	48989290	17880	17880	17880	17880	0
415	20241219	125300	48989290	17880	17880	17880	17880	2
416	20241219	125200	48953530	17950	17950	17950	17950	0
417	20241219	125100	48953530	17950	17950	17950	17950	0
418	20241219	125000	48953530	17950	17950	17950	17950	0
419	20241219	124900	48953530	17950	17950	17950	17950	0
420	20241219	124800	48953530	17950	17950	17950	17950	0
421	20241219	124700	48953530	17950	17950	17950	17950	0
422	20241219	124600	48953530	17950	17950	17950	17950	0
423	20241219	124500	48953530	17950	17950	17950	17950	0
424	20241219	124400	48953530	17950	17950	17950	17950	0
425	20241219	124300	48953530	17950	17950	17950	17950	0
426	20241219	124200	48953530	17950	17950	17950	17950	0
427	20241219	124100	48953530	17950	17950	17950	17950	1
428	20241219	124000	48935580	17950	17950	17950	17950	0
429	20241219	123900	48935580	17950	17950	17950	17950	0
430	20241219	123800	48935580	17950	17950	17950	17950	0
431	20241219	123700	48935580	17950	17950	17950	17950	0
432	20241219	123600	48935580	17950	17950	17950	17950	0
433	20241219	123500	48935580	17950	17950	17950	17950	0
434	20241219	123400	48935580	17950	17900	17950	17900	2
435	20241219	123300	48899730	17950	17950	17950	17950	0
436	20241219	123200	48899730	17950	17950	17950	17950	0
437	20241219	123100	48899730	17950	17950	17950	17950	0
438	20241219	123000	48899730	17950	17950	17950	17950	0
439	20241219	122900	48899730	17950	17950	17950	17950	7
440	20241219	122800	48774080	18030	18030	18030	18030	0
441	20241219	122700	48774080	18030	18030	18030	18030	0
442	20241219	122600	48774080	18030	18030	18030	18030	0
443	20241219	122500	48774080	18030	18030	18030	18030	0
444	20241219	122400	48774080	18030	18030	18030	18030	0
445	20241219	122300	48774080	18030	18030	18030	18030	0
446	20241219	122200	48774080	18030	18030	18030	18030	0
447	20241219	122100	48774080	18030	18030	18030	18030	0
448	20241219	122000	48774080	18030	18030	18030	18030	0
449	20241219	121900	48774080	18030	18030	18030	17950	13
450	20241219	121800	48539770	17950	17950	17950	17950	0
451	20241219	121700	48539770	17950	17950	17950	17950	0
452	20241219	121600	48539770	17950	17950	17950	17950	0
453	20241219	121500	48539770	17950	17950	17950	17950	0
454	20241219	121400	48539770	17950	17950	17950	17950	0
455	20241219	121300	48539770	17950	17950	17950	17950	0
456	20241219	121200	48539770	17950	17950	17950	17950	0
457	20241219	121100	48539770	17950	17950	17950	17950	0
458	20241219	121000	48539770	17950	17890	17950	17870	170
459	20241219	120900	45498210	18030	18030	18030	18030	0
460	20241219	120800	45498210	18030	18030	18030	18030	0
461	20241219	120700	45498210	18030	18030	18030	18030	0
462	20241219	120600	45498210	18030	18030	18030	18030	0
463	20241219	120500	45498210	18030	18030	18030	18030	0
464	20241219	120400	45498210	18030	18030	18030	18030	0
465	20241219	120300	45498210	18030	18030	18030	18030	0
466	20241219	120200	45498210	18030	18030	18030	18030	0
467	20241219	120100	45498210	18030	18030	18030	18030	0
468	20241219	120000	45498210	18030	17980	18030	17980	76
469	20241219	115900	44127980	17950	17950	17950	17950	0
470	20241219	115800	44127980	17950	17950	17950	17950	0
471	20241219	115700	44127980	17950	17870	17950	17870	71
472	20241219	115600	42858810	17950	17870	17950	17870	56
473	20241219	115500	41858010	18030	17880	18030	17880	22
474	20241219	115400	41461500	17950	17950	17950	17950	0
475	20241219	115300	41461500	17950	17950	17950	17950	12
476	20241219	115200	41246100	18030	18030	18030	18030	50
477	20241219	115100	40344600	18030	17990	18030	17950	3
478	20241219	115000	40290630	18030	18030	18030	18030	0
479	20241219	114900	40290630	18030	17950	18030	17950	4
480	20241219	114800	40218750	18040	18040	18040	18040	0
481	20241219	114700	40218750	18040	18040	18040	18040	0
482	20241219	114600	40218750	18040	18040	18040	18040	0
483	20241219	114500	40218750	18040	18040	18040	18040	0
484	20241219	114400	40218750	18040	18040	18040	18040	0
485	20241219	114300	40218750	18040	18040	18040	18040	0
486	20241219	114200	40218750	18040	18040	18040	18040	0
487	20241219	114100	40218750	18040	18040	18040	18040	0
488	20241219	114000	40218750	18040	18040	18040	18040	0
489	20241219	113900	40218750	18040	18040	18040	18040	0
490	20241219	113800	40218750	18040	18040	18040	18040	0
491	20241219	113700	40218750	18040	18040	18040	18040	0
492	20241219	113600	40218750	18040	17950	18040	17950	6
493	20241219	113500	40110780	18040	18040	18040	18040	0
494	20241219	113400	40110780	18040	18040	18040	18040	0
495	20241219	113300	40110780	18040	18040	18040	17990	12
496	20241219	113200	39894350	18040	18040	18040	18040	0
497	20241219	113100	39894350	18040	17950	18040	17950	2
498	20241219	113000	39858360	18030	18030	18030	18030	0
499	20241219	112900	39858360	18030	18030	18030	18030	0
500	20241219	112800	39858360	18030	18030	18030	18030	0
501	20241219	112700	39858360	18030	18030	18030	18030	0
502	20241219	112600	39858360	18030	18030	18030	18030	0
503	20241219	112500	39858360	18030	18030	18030	18030	0
504	20241219	112400	39858360	18030	18030	18030	18030	0
505	20241219	112300	39858360	18030	18030	18030	18030	2
506	20241219	112200	39822300	17950	17950	18040	17950	25
507	20241219	112100	39372490	18010	18010	18010	18010	0
508	20241219	112000	39372490	18010	18010	18010	18010	0
509	20241219	111900	39372490	18010	18010	18010	18010	0
510	20241219	111800	39372490	18010	18010	18010	18010	0
511	20241219	111700	39372490	18010	18010	18010	18010	0
512	20241219	111600	39372490	18010	18010	18010	18010	1
513	20241219	111500	39354480	18010	18010	18010	18010	0
514	20241219	111400	39354480	18010	17950	18010	17950	2
515	20241219	111300	39318520	18010	18010	18010	18010	0
516	20241219	111200	39318520	18010	18010	18010	18010	0
517	20241219	111100	39318520	18010	18010	18010	18010	0
518	20241219	111000	39318520	18010	18010	18010	18010	1
519	20241219	110900	39300510	18000	17870	18000	17870	4
520	20241219	110800	39228790	17950	17950	17950	17950	0
521	20241219	110700	39228790	17950	17870	17970	17870	86
522	20241219	110600	37688610	17870	17970	17970	17870	6
523	20241219	110500	37580990	17950	17950	17950	17950	2
524	20241219	110400	37545090	17940	17870	17940	17870	92
525	20241219	110300	35894680	17940	17900	17940	17900	112
526	20241219	110200	33885480	17940	17940	17940	17940	0
527	20241219	110100	33885480	17940	17940	17940	17940	0
528	20241219	110000	33885480	17940	17940	17940	17940	0
529	20241219	105900	33885480	17940	17940	17940	17940	0
530	20241219	105800	33885480	17940	17940	17940	17940	0
531	20241219	105700	33885480	17940	17940	17940	17940	0
532	20241219	105600	33885480	17940	17940	17940	17940	0
533	20241219	105500	33885480	17940	17940	17940	17940	0
534	20241219	105400	33885480	17940	17940	17940	17940	0
535	20241219	105300	33885480	17940	17940	17940	17940	0
536	20241219	105200	33885480	17940	17940	17940	17940	0
537	20241219	105100	33885480	17940	17940	17940	17940	0
538	20241219	105000	33885480	17940	17940	17940	17940	58
539	20241219	104900	32844960	17940	17940	17940	17940	0
540	20241219	104800	32844960	17940	17940	17940	17940	0
541	20241219	104700	32844960	17940	17940	17940	17940	0
542	20241219	104600	32844960	17940	17940	17940	17940	0
543	20241219	104500	32844960	17940	17940	17940	17940	0
544	20241219	104400	32844960	17940	17940	17940	17940	0
545	20241219	104300	32844960	17940	17890	17940	17890	2
546	20241219	104200	32809130	17890	17890	17890	17890	2
547	20241219	104100	32773350	17940	17940	17940	17940	0
548	20241219	104000	32773350	17940	17940	17940	17940	0
549	20241219	103900	32773350	17940	17890	17940	17890	30
550	20241219	103800	32235250	17940	17940	17940	17940	0
551	20241219	103700	32235250	17940	17850	17940	17820	11
552	20241219	103600	32038480	17940	17940	17940	17940	0
553	20241219	103500	32038480	17940	17940	17940	17940	0
554	20241219	103400	32038480	17940	17940	17940	17940	0
555	20241219	103300	32038480	17940	17940	17940	17940	0
556	20241219	103200	32038480	17940	17940	17940	17940	5
557	20241219	103100	31948780	17950	17950	17950	17950	0
558	20241219	103000	31948780	17950	17950	17950	17950	0
559	20241219	102900	31948780	17950	17950	17950	17950	0
560	20241219	102800	31948780	17950	17950	17950	17950	0
561	20241219	102700	31948780	17950	17880	17950	17880	34
562	20241219	102600	31340230	17970	17880	17970	17880	55
563	20241219	102500	30354870	17970	17950	17970	17950	6
564	20241219	102400	30247070	17960	17900	17960	17880	24
565	20241219	102300	29817580	17970	17970	17970	17970	0
566	20241219	102200	29817580	17970	17970	17970	17970	0
567	20241219	102100	29817580	17970	17930	17970	17910	6
568	20241219	102000	29710040	18020	18020	18020	18020	0
569	20241219	101900	29710040	18020	18020	18020	18020	0
570	20241219	101800	29710040	18020	18020	18020	18020	0
571	20241219	101700	29710040	18020	18020	18020	18020	0
572	20241219	101600	29710040	18020	18020	18020	18020	0
573	20241219	101500	29710040	18020	18020	18020	18020	0
574	20241219	101400	29710040	18020	18020	18020	18020	0
575	20241219	101300	29710040	18020	18020	18020	18020	0
576	20241219	101200	29710040	18020	18020	18020	18020	1
577	20241219	101100	29692020	17950	17950	17950	17950	1
578	20241219	101000	29674070	18070	18070	18070	18070	0
579	20241219	100900	29674070	18070	17950	18070	17950	9
580	20241219	100800	29511680	18070	18070	18070	18070	0
581	20241219	100700	29511680	18070	18060	18070	18060	16
582	20241219	100600	29222670	17950	17910	17950	17910	32
583	20241219	100500	28649430	17910	17910	17910	17910	1
584	20241219	100400	28631520	18010	18010	18010	18010	0
585	20241219	100300	28631520	18010	17930	18010	17930	20
586	20241219	100200	28271560	17950	17950	17950	17950	0
587	20241219	100100	28271560	17950	17950	17950	17950	3
588	20241219	100000	28217710	17950	17950	17950	17950	35
589	20241219	095900	27589460	17930	17930	17930	17930	9
590	20241219	095800	27428090	17950	17950	17950	17950	0
591	20241219	095700	27428090	17950	17950	17950	17950	0
592	20241219	095600	27428090	17950	17950	17950	17950	0
593	20241219	095500	27428090	17950	17950	17950	17950	0
594	20241219	095400	27428090	17950	17950	17950	17950	0
595	20241219	095300	27428090	17950	17950	17950	17950	0
596	20241219	095200	27428090	17950	18060	18060	17950	2
597	20241219	095100	27392080	18060	18060	18060	18060	0
598	20241219	095000	27392080	18060	18060	18060	18060	3
599	20241219	094900	27337900	18060	18060	18060	18060	0
600	20241219	094800	27337900	18060	18060	18060	18060	0
601	20241219	094700	27337900	18060	18050	18060	17940	34
602	20241219	094600	26726270	17950	17950	17950	17950	4
603	20241219	094500	26654470	18060	18060	18060	18060	0
604	20241219	094400	26654470	18060	18060	18060	18060	0
605	20241219	094300	26654470	18060	18060	18060	18060	0
606	20241219	094200	26654470	18060	18050	18060	17950	9
607	20241219	094100	26492160	18000	17950	18000	17950	41
608	20241219	094000	25756110	17950	17950	17950	17950	9
609	20241219	093900	25594560	17940	17940	17940	17940	15
610	20241219	093800	25325460	17950	17950	17950	17950	0
611	20241219	093700	25325460	17950	17950	17950	17950	32
612	20241219	093600	24751060	17960	17960	17960	17960	0
613	20241219	093500	24751060	17960	17960	17960	17960	1
614	20241219	093400	24733100	17960	18080	18080	17960	7
615	20241219	093300	24606780	17960	17970	17970	17960	12
616	20241219	093200	24391160	17970	18090	18090	17960	10
617	20241219	093100	24210520	18090	18090	18100	17960	13
618	20241219	093000	23975730	17950	18020	18090	17950	301
619	20241219	092900	18537360	18080	18080	18080	17950	27
620	20241219	092800	18050920	17950	17980	18080	17950	39
621	20241219	092700	17350090	18090	18090	18090	18090	0
622	20241219	092600	17350090	18090	18090	18090	18090	0
623	20241219	092500	17350090	18090	18090	18090	18090	0
624	20241219	092400	17350090	18090	18090	18090	18090	0
625	20241219	092300	17350090	18090	17980	18090	17980	3
626	20241219	092200	17296040	17980	17980	17980	17980	0
627	20241219	092100	17296040	17980	18100	18110	17970	51
628	20241219	092000	16373540	18100	18100	18100	18100	7
629	20241219	091900	16246840	17960	18100	18110	17960	10
630	20241219	091800	16066110	17950	17960	18100	17950	130
631	20241219	091700	13715730	18090	18080	18090	17950	83
632	20241219	091600	12216010	18080	18000	18100	17950	41
633	20241219	091500	11475550	17950	17950	17960	17950	46
634	20241219	091400	10649830	17950	17950	17950	17950	1
635	20241219	091300	10631880	17950	17950	17950	17950	0
636	20241219	091200	10631880	17950	17950	17950	17950	0
637	20241219	091100	10631880	17950	17950	17950	17950	0
638	20241219	091000	10631880	17950	17950	17950	17950	0
639	20241219	090900	10631880	17950	17890	17950	17890	72
640	20241219	090800	9341090	17890	17890	17890	17890	1
641	20241219	090700	9323200	17880	17890	17910	17880	14
642	20241219	090600	9072750	17900	17900	17900	17900	12
643	20241219	090500	8857950	17910	17940	17940	17910	42
644	20241219	090400	8105150	17940	17940	17940	17940	1
645	20241219	090300	8087210	17940	17940	17940	17940	0
646	20241219	090200	8087210	17940	17950	17950	17900	161
647	20241219	090100	5199140	17950	17930	17950	17930	44
648	20241219	090000	4409360	17950	18100	18100	17950	244