KissMeData/039840/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	192500	287356580	16670	16670	16670	16670	1012
3	20241218	192400	287356580	16670	16670	16670	16670	0
4	20241218	192300	287356580	16670	16670	16670	16670	0
5	20241218	192200	287356580	16670	16670	16670	16670	0
6	20241218	192100	287356580	16670	16670	16670	16670	0
7	20241218	192000	287356580	16670	16670	16670	16670	0
8	20241218	191900	287356580	16670	16670	16670	16670	0
9	20241218	191800	287356580	16670	16670	16670	16670	0
10	20241218	191700	287356580	16670	16670	16670	16670	0
11	20241218	191600	287356580	16670	16670	16670	16670	0
12	20241218	191500	287356580	16670	16670	16670	16670	0
13	20241218	191400	287356580	16670	16670	16670	16670	0
14	20241218	191300	287356580	16670	16670	16670	16670	0
15	20241218	191200	287356580	16670	16670	16670	16670	0
16	20241218	191100	287356580	16670	16670	16670	16670	0
17	20241218	191000	287356580	16670	16670	16670	16670	0
18	20241218	190900	287356580	16670	16670	16670	16670	0
19	20241218	190800	287356580	16670	16670	16670	16670	0
20	20241218	190700	287356580	16670	16670	16670	16670	0
21	20241218	190600	287356580	16670	16670	16670	16670	0
22	20241218	190500	287356580	16670	16670	16670	16670	0
23	20241218	190400	287356580	16670	16670	16670	16670	0
24	20241218	190300	287356580	16670	16670	16670	16670	0
25	20241218	190200	287356580	16670	16670	16670	16670	0
26	20241218	190100	287356580	16670	16670	16670	16670	0
27	20241218	190000	287356580	16670	16670	16670	16670	0
28	20241218	185900	287356580	16670	16670	16670	16670	0
29	20241218	185800	287356580	16670	16670	16670	16670	0
30	20241218	185700	287356580	16670	16670	16670	16670	0
31	20241218	185600	287356580	16670	16670	16670	16670	0
32	20241218	185500	287356580	16670	16670	16670	16670	1012
33	20241218	185400	287356580	16670	16670	16670	16670	0
34	20241218	185300	287356580	16670	16670	16670	16670	0
35	20241218	185200	287356580	16670	16670	16670	16670	0
36	20241218	185100	287356580	16670	16670	16670	16670	0
37	20241218	185000	287356580	16670	16670	16670	16670	0
38	20241218	184900	287356580	16670	16670	16670	16670	0
39	20241218	184800	287356580	16670	16670	16670	16670	0
40	20241218	184700	287356580	16670	16670	16670	16670	0
41	20241218	184600	287356580	16670	16670	16670	16670	0
42	20241218	184500	287356580	16670	16670	16670	16670	0
43	20241218	184400	287356580	16670	16670	16670	16670	0
44	20241218	184300	287356580	16670	16670	16670	16670	0
45	20241218	184200	287356580	16670	16670	16670	16670	0
46	20241218	184100	287356580	16670	16670	16670	16670	0
47	20241218	184000	287356580	16670	16670	16670	16670	0
48	20241218	183900	287356580	16670	16670	16670	16670	0
49	20241218	183800	287356580	16670	16670	16670	16670	0
50	20241218	183700	287356580	16670	16670	16670	16670	0
51	20241218	183600	287356580	16670	16670	16670	16670	0
52	20241218	183500	287356580	16670	16670	16670	16670	0
53	20241218	183400	287356580	16670	16670	16670	16670	0
54	20241218	183300	287356580	16670	16670	16670	16670	0
55	20241218	183200	287356580	16670	16670	16670	16670	0
56	20241218	183100	287356580	16670	16670	16670	16670	0
57	20241218	183000	287356580	16670	16670	16670	16670	0
58	20241218	182900	287356580	16670	16670	16670	16670	0
59	20241218	182800	287356580	16670	16670	16670	16670	0
60	20241218	182700	287356580	16670	16670	16670	16670	0
61	20241218	182600	287356580	16670	16670	16670	16670	0
62	20241218	182500	287356580	16670	16670	16670	16670	1012
63	20241218	182400	287356580	16670	16670	16670	16670	0
64	20241218	182300	287356580	16670	16670	16670	16670	0
65	20241218	182200	287356580	16670	16670	16670	16670	0
66	20241218	182100	287356580	16670	16670	16670	16670	0
67	20241218	182000	287356580	16670	16670	16670	16670	0
68	20241218	181900	287356580	16670	16670	16670	16670	0
69	20241218	181800	287356580	16670	16670	16670	16670	0
70	20241218	181700	287356580	16670	16670	16670	16670	0
71	20241218	181600	287356580	16670	16670	16670	16670	0
72	20241218	181500	287356580	16670	16670	16670	16670	0
73	20241218	181400	287356580	16670	16670	16670	16670	0
74	20241218	181300	287356580	16670	16670	16670	16670	0
75	20241218	181200	287356580	16670	16670	16670	16670	0
76	20241218	181100	287356580	16670	16670	16670	16670	0
77	20241218	181000	287356580	16670	16670	16670	16670	0
78	20241218	180900	287356580	16670	16670	16670	16670	0
79	20241218	180800	287356580	16670	16670	16670	16670	0
80	20241218	180700	287356580	16670	16670	16670	16670	0
81	20241218	180600	287356580	16670	16670	16670	16670	0
82	20241218	180500	287356580	16670	16670	16670	16670	0
83	20241218	180400	287356580	16670	16670	16670	16670	0
84	20241218	180300	287356580	16670	16670	16670	16670	0
85	20241218	180200	287356580	16670	16670	16670	16670	0
86	20241218	180100	287356580	16670	16670	16670	16670	0
87	20241218	180000	287356580	16670	16670	16670	16670	0
88	20241218	175900	287356580	16670	16670	16670	16670	0
89	20241218	175800	287356580	16670	16670	16670	16670	0
90	20241218	175700	287356580	16670	16670	16670	16670	0
91	20241218	175600	287356580	16670	16670	16670	16670	0
92	20241218	175500	287356580	16670	16670	16670	16670	1012
93	20241218	175400	287356580	16670	16670	16670	16670	0
94	20241218	175300	287356580	16670	16670	16670	16670	0
95	20241218	175200	287356580	16670	16670	16670	16670	0
96	20241218	175100	287356580	16670	16670	16670	16670	0
97	20241218	175000	287356580	16670	16670	16670	16670	0
98	20241218	174900	287356580	16670	16670	16670	16670	0
99	20241218	174800	287356580	16670	16670	16670	16670	0
100	20241218	174700	287356580	16670	16670	16670	16670	0
101	20241218	174600	287356580	16670	16670	16670	16670	0
102	20241218	174500	287356580	16670	16670	16670	16670	0
103	20241218	174400	287356580	16670	16670	16670	16670	0
104	20241218	174300	287356580	16670	16670	16670	16670	0
105	20241218	174200	287356580	16670	16670	16670	16670	0
106	20241218	174100	287356580	16670	16670	16670	16670	0
107	20241218	174000	287356580	16670	16670	16670	16670	0
108	20241218	173900	287356580	16670	16670	16670	16670	0
109	20241218	173800	287356580	16670	16670	16670	16670	0
110	20241218	173700	287356580	16670	16670	16670	16670	0
111	20241218	173600	287356580	16670	16670	16670	16670	0
112	20241218	173500	287356580	16670	16670	16670	16670	0
113	20241218	173400	287356580	16670	16670	16670	16670	0
114	20241218	173300	287356580	16670	16670	16670	16670	0
115	20241218	173200	287356580	16670	16670	16670	16670	0
116	20241218	173100	287356580	16670	16670	16670	16670	0
117	20241218	173000	287356580	16670	16670	16670	16670	0
118	20241218	172900	287356580	16670	16670	16670	16670	0
119	20241218	172800	287356580	16670	16670	16670	16670	0
120	20241218	172700	287356580	16670	16670	16670	16670	0
121	20241218	172600	287356580	16670	16670	16670	16670	0
122	20241218	172500	287356580	16670	16670	16670	16670	1012
123	20241218	172400	287356580	16670	16670	16670	16670	0
124	20241218	172300	287356580	16670	16670	16670	16670	0
125	20241218	172200	287356580	16670	16670	16670	16670	0
126	20241218	172100	287356580	16670	16670	16670	16670	0
127	20241218	172000	287356580	16670	16670	16670	16670	0
128	20241218	171900	287356580	16670	16670	16670	16670	0
129	20241218	171800	287356580	16670	16670	16670	16670	0
130	20241218	171700	287356580	16670	16670	16670	16670	0
131	20241218	171600	287356580	16670	16670	16670	16670	0
132	20241218	171500	287356580	16670	16670	16670	16670	0
133	20241218	171400	287356580	16670	16670	16670	16670	0
134	20241218	171300	287356580	16670	16670	16670	16670	0
135	20241218	171200	287356580	16670	16670	16670	16670	0
136	20241218	171100	287356580	16670	16670	16670	16670	0
137	20241218	171000	287356580	16670	16670	16670	16670	0
138	20241218	170900	287356580	16670	16670	16670	16670	0
139	20241218	170800	287356580	16670	16670	16670	16670	0
140	20241218	170700	287356580	16670	16670	16670	16670	0
141	20241218	170600	287356580	16670	16670	16670	16670	0
142	20241218	170500	287356580	16670	16670	16670	16670	0
143	20241218	170400	287356580	16670	16670	16670	16670	0
144	20241218	170300	287356580	16670	16670	16670	16670	0
145	20241218	170200	287356580	16670	16670	16670	16670	0
146	20241218	170100	287356580	16670	16670	16670	16670	0
147	20241218	170000	287356580	16670	16670	16670	16670	0
148	20241218	165900	287356580	16670	16670	16670	16670	0
149	20241218	165800	287356580	16670	16670	16670	16670	0
150	20241218	165700	287356580	16670	16670	16670	16670	0
151	20241218	165600	287356580	16670	16670	16670	16670	0
152	20241218	165500	287356580	16670	16670	16670	16670	1012
153	20241218	165400	287356580	16670	16670	16670	16670	0
154	20241218	165300	287356580	16670	16670	16670	16670	0
155	20241218	165200	287356580	16670	16670	16670	16670	0
156	20241218	165100	287356580	16670	16670	16670	16670	0
157	20241218	165000	287356580	16670	16670	16670	16670	0
158	20241218	164900	287356580	16670	16670	16670	16670	0
159	20241218	164800	287356580	16670	16670	16670	16670	0
160	20241218	164700	287356580	16670	16670	16670	16670	0
161	20241218	164600	287356580	16670	16670	16670	16670	0
162	20241218	164500	287356580	16670	16670	16670	16670	0
163	20241218	164400	287356580	16670	16670	16670	16670	0
164	20241218	164300	287356580	16670	16670	16670	16670	0
165	20241218	164200	287356580	16670	16670	16670	16670	0
166	20241218	164100	287356580	16670	16670	16670	16670	0
167	20241218	164000	287356580	16670	16670	16670	16670	0
168	20241218	163900	287356580	16670	16670	16670	16670	0
169	20241218	163800	287356580	16670	16670	16670	16670	0
170	20241218	163700	287356580	16670	16670	16670	16670	0
171	20241218	163600	287356580	16670	16670	16670	16670	0
172	20241218	163500	287356580	16670	16670	16670	16670	0
173	20241218	163400	287356580	16670	16670	16670	16670	0
174	20241218	163300	287356580	16670	16670	16670	16670	0
175	20241218	163200	287356580	16670	16670	16670	16670	0
176	20241218	163100	287356580	16670	16670	16670	16670	0
177	20241218	163000	287356580	16670	16670	16670	16670	0
178	20241218	162900	287356580	16670	16670	16670	16670	0
179	20241218	162800	287356580	16670	16670	16670	16670	0
180	20241218	162700	287356580	16670	16670	16670	16670	0
181	20241218	162600	287356580	16670	16670	16670	16670	0
182	20241218	162500	287356580	16670	16670	16670	16670	1012
183	20241218	162400	287356580	16670	16670	16670	16670	0
184	20241218	162300	287356580	16670	16670	16670	16670	0
185	20241218	162200	287356580	16670	16670	16670	16670	0
186	20241218	162100	287356580	16670	16670	16670	16670	0
187	20241218	162000	287356580	16670	16670	16670	16670	0
188	20241218	161900	287356580	16670	16670	16670	16670	0
189	20241218	161800	287356580	16670	16670	16670	16670	0
190	20241218	161700	287356580	16670	16670	16670	16670	0
191	20241218	161600	287356580	16670	16670	16670	16670	0
192	20241218	161500	287356580	16670	16670	16670	16670	0
193	20241218	161400	287356580	16670	16670	16670	16670	0
194	20241218	161300	287356580	16670	16670	16670	16670	0
195	20241218	161200	287356580	16670	16670	16670	16670	0
196	20241218	161100	287356580	16670	16670	16670	16670	0
197	20241218	161000	287356580	16670	16670	16670	16670	0
198	20241218	160900	287356580	16670	16670	16670	16670	0
199	20241218	160800	287356580	16670	16670	16670	16670	0
200	20241218	160700	287356580	16670	16670	16670	16670	0
201	20241218	160600	287356580	16670	16670	16670	16670	0
202	20241218	160500	287356580	16670	16670	16670	16670	0
203	20241218	160400	287356580	16670	16670	16670	16670	0
204	20241218	160300	287356580	16670	16670	16670	16670	0
205	20241218	160200	287356580	16670	16670	16670	16670	0
206	20241218	160100	287356580	16670	16670	16670	16670	0
207	20241218	160000	287356580	16670	16670	16670	16670	0
208	20241218	155900	287356580	16670	16670	16670	16670	0
209	20241218	155800	287356580	16670	16670	16670	16670	0
210	20241218	155700	287356580	16670	16670	16670	16670	0
211	20241218	155600	287356580	16670	16670	16670	16670	0
212	20241218	155500	287356580	16670	16670	16670	16670	1012
213	20241218	155400	287356580	16670	16670	16670	16670	0
214	20241218	155300	287356580	16670	16670	16670	16670	0
215	20241218	155200	287356580	16670	16670	16670	16670	0
216	20241218	155100	287356580	16670	16670	16670	16670	0
217	20241218	155000	287356580	16670	16670	16670	16670	0
218	20241218	154900	287356580	16670	16670	16670	16670	0
219	20241218	154800	287356580	16670	16670	16670	16670	0
220	20241218	154700	287356580	16670	16670	16670	16670	0
221	20241218	154600	287356580	16670	16670	16670	16670	0
222	20241218	154500	287356580	16670	16670	16670	16670	0
223	20241218	154400	287356580	16670	16670	16670	16670	0
224	20241218	154300	287356580	16670	16670	16670	16670	0
225	20241218	154200	287356580	16670	16670	16670	16670	0
226	20241218	154100	287356580	16670	16670	16670	16670	0
227	20241218	154000	287356580	16670	16670	16670	16670	0
228	20241218	153900	287356580	16670	16670	16670	16670	0
229	20241218	153800	287356580	16670	16670	16670	16670	0
230	20241218	153700	287356580	16670	16670	16670	16670	0
231	20241218	153600	287356580	16670	16670	16670	16670	0
232	20241218	153500	287356580	16670	16670	16670	16670	0
233	20241218	153400	287356580	16670	16670	16670	16670	0
234	20241218	153300	287356580	16670	16670	16670	16670	0
235	20241218	153200	287356580	16670	16670	16670	16670	0
236	20241218	153100	287356580	16670	16670	16670	16670	0
237	20241218	153000	287356580	16670	16670	16670	16670	1012
238	20241218	152900	270486540	16670	16670	16670	16670	0
239	20241218	152800	270486540	16670	16670	16670	16670	0
240	20241218	152700	270486540	16670	16670	16670	16670	0
241	20241218	152600	270486540	16670	16670	16670	16670	0
242	20241218	152500	270486540	16670	16670	16670	16670	0
243	20241218	152400	270486540	16670	16670	16670	16670	0
244	20241218	152300	270486540	16670	16670	16670	16670	0
245	20241218	152200	270486540	16670	16670	16670	16670	0
246	20241218	152100	270486540	16670	16670	16670	16670	0
247	20241218	152000	270486540	16670	16670	16670	16670	0
248	20241218	151900	270486540	16670	16690	16700	16670	269
249	20241218	151800	265995070	16700	16700	16700	16700	24
250	20241218	151700	265594270	16700	16700	16700	16700	36
251	20241218	151600	264993070	16700	16700	16700	16700	28
252	20241218	151500	264525470	16700	16700	16700	16700	29
253	20241218	151400	264041170	16700	16690	16700	16690	22
254	20241218	151300	263673780	16690	16690	16690	16690	0
255	20241218	151200	263673780	16690	16690	16690	16690	31
256	20241218	151100	263156390	16700	16720	16720	16690	440
257	20241218	151000	255812530	16730	16690	16730	16690	6
258	20241218	150900	255712250	16690	16690	16690	16690	0
259	20241218	150800	255712250	16690	16690	16690	16690	35
260	20241218	150700	255128100	16700	16730	16730	16700	716
261	20241218	150600	243168570	16730	16730	16730	16730	0
262	20241218	150500	243168570	16730	16760	16760	16730	239
263	20241218	150400	239167910	16770	16770	16770	16770	53
264	20241218	150300	238279100	16790	16770	16790	16770	2
265	20241218	150200	238245540	16770	16780	16790	16760	95
266	20241218	150100	236652340	16790	16760	16790	16760	2
267	20241218	150000	236618790	16760	16760	16760	16760	32
268	20241218	145900	236082470	16790	16790	16790	16790	36
269	20241218	145800	235478030	16790	16790	16790	16790	1
270	20241218	145700	235461240	16790	16790	16790	16790	2
271	20241218	145600	235427660	16780	16760	16780	16760	254
272	20241218	145500	231167900	16770	16770	16770	16770	0
273	20241218	145400	231167900	16770	16770	16770	16760	5
274	20241218	145300	231084080	16770	16770	16770	16770	0
275	20241218	145200	231084080	16770	16770	16770	16770	13
276	20241218	145100	230866070	16770	16790	16790	16770	154
277	20241218	145000	228282450	16770	16770	16800	16770	6
278	20241218	144900	228181720	16770	16770	16770	16770	3
279	20241218	144800	228131410	16790	16790	16790	16790	2
280	20241218	144700	228097830	16790	16770	16790	16770	37
281	20241218	144600	227476640	16770	16770	16790	16770	3
282	20241218	144500	227426310	16790	16770	16790	16770	6
283	20241218	144400	227325600	16780	16780	16780	16780	0
284	20241218	144300	227325600	16780	16740	16800	16740	42
285	20241218	144200	226620150	16770	16740	16770	16740	16
286	20241218	144100	226352150	16740	16740	16750	16740	16
287	20241218	144000	226084270	16780	16740	16780	16740	23
288	20241218	143900	225698790	16740	16740	16740	16740	14
289	20241218	143800	225464430	16740	16740	16740	16740	1
290	20241218	143700	225447690	16740	16740	16740	16740	1
291	20241218	143600	225430950	16740	16740	16740	16740	0
292	20241218	143500	225430950	16740	16740	16740	16740	1
293	20241218	143400	225414210	16740	16740	16740	16740	50
294	20241218	143300	224577210	16740	16740	16740	16740	1
295	20241218	143200	224560470	16740	16740	16740	16740	1
296	20241218	143100	224543730	16740	16740	16740	16740	1
297	20241218	143000	224526990	16740	16740	16740	16740	1
298	20241218	142900	224510250	16740	16740	16740	16740	47
299	20241218	142800	223723470	16740	16740	16740	16740	1
300	20241218	142700	223706730	16740	16740	16740	16740	1
301	20241218	142600	223689990	16740	16740	16740	16740	1
302	20241218	142500	223673250	16740	16740	16740	16740	34
303	20241218	142400	223104090	16740	16740	16740	16740	1
304	20241218	142300	223087350	16740	16740	16740	16740	1
305	20241218	142200	223070610	16740	16740	16740	16740	0
306	20241218	142100	223070610	16740	16740	16740	16740	42
307	20241218	142000	222367530	16740	16740	16740	16740	0
308	20241218	141900	222367530	16740	16740	16740	16740	1
309	20241218	141800	222350790	16740	16740	16740	16740	1
310	20241218	141700	222334050	16740	16740	16740	16740	41
311	20241218	141600	221647710	16740	16740	16740	16740	1
312	20241218	141500	221630970	16740	16740	16740	16740	0
313	20241218	141400	221630970	16740	16740	16740	16740	32
314	20241218	141300	221095290	16740	16740	16740	16740	1
315	20241218	141200	221078550	16740	16740	16740	16740	0
316	20241218	141100	221078550	16740	16740	16740	16740	1
317	20241218	141000	221061810	16740	16730	16740	16730	2
318	20241218	140900	221028340	16740	16740	16740	16740	0
319	20241218	140800	221028340	16740	16710	16740	16710	6
320	20241218	140700	220928000	16710	16710	16710	16710	1
321	20241218	140600	220911290	16710	16710	16710	16710	3
322	20241218	140500	220861160	16700	16700	16700	16700	41
323	20241218	140400	220176460	16700	16700	16700	16700	6
324	20241218	140300	220076260	16700	16700	16700	16700	0
325	20241218	140200	220076260	16700	16700	16700	16700	1
326	20241218	140100	220059560	16700	16700	16700	16700	106
327	20241218	140000	218289360	16700	16700	16700	16700	236
328	20241218	135900	214348160	16700	16720	16720	16700	162
329	20241218	135800	211642250	16730	16720	16730	16720	9
330	20241218	135700	211491750	16720	16720	16730	16720	6
331	20241218	135600	211391420	16720	16730	16740	16720	822
332	20241218	135500	197633490	16740	16740	16740	16740	2
333	20241218	135400	197600010	16740	16740	16740	16740	1500
334	20241218	135300	172490010	16740	16740	16740	16740	1
335	20241218	135200	172473270	16760	16760	16760	16760	0
336	20241218	135100	172473270	16760	16780	16790	16740	645
337	20241218	135000	161671530	16780	16760	16780	16760	27
338	20241218	134900	161218740	16770	16760	16770	16760	4
339	20241218	134800	161151670	16770	16760	16770	16760	42
340	20241218	134700	160447360	16770	16770	16770	16760	6
341	20241218	134600	160346780	16770	16770	16770	16770	1
342	20241218	134500	160330010	16770	16770	16770	16770	31
343	20241218	134400	159810140	16770	16740	16770	16740	60
344	20241218	134300	158805680	16730	16720	16730	16720	22
345	20241218	134200	158437650	16730	16730	16740	16710	17
346	20241218	134100	158153290	16730	16710	16730	16700	8
347	20241218	134000	158019630	16730	16710	16740	16710	47
348	20241218	133900	157232940	16730	16720	16740	16710	8
349	20241218	133800	157099150	16740	16710	16740	16710	30
350	20241218	133700	156597270	16730	16700	16730	16700	6
351	20241218	133600	156496990	16710	16710	16710	16710	1
352	20241218	133500	156480280	16730	16730	16730	16730	0
353	20241218	133400	156480280	16730	16720	16730	16720	46
354	20241218	133300	155710750	16700	16700	16700	16700	0
355	20241218	133200	155710750	16700	16700	16700	16700	0
356	20241218	133100	155710750	16700	16700	16700	16700	0
357	20241218	133000	155710750	16700	16700	16700	16700	35
358	20241218	132900	155126250	16720	16720	16720	16720	1
359	20241218	132800	155109530	16710	16710	16710	16710	1
360	20241218	132700	155092820	16730	16660	16730	16660	61
361	20241218	132600	154072790	16660	16670	16680	16660	18
362	20241218	132500	153772840	16670	16700	16700	16660	263
363	20241218	132400	149388150	16680	16670	16680	16670	197
364	20241218	132300	146102200	16680	16660	16680	16660	51
365	20241218	132200	145252520	16660	16660	16660	16660	0
366	20241218	132100	145252520	16660	16660	16660	16660	1
367	20241218	132000	145235860	16650	16650	16650	16650	1
368	20241218	131900	145219210	16650	16650	16650	16650	245
369	20241218	131800	141139960	16650	16650	16650	16650	55
370	20241218	131700	140224210	16650	16650	16650	16650	1
371	20241218	131600	140207560	16650	16650	16650	16650	0
372	20241218	131500	140207560	16650	16650	16650	16650	47
373	20241218	131400	139425010	16640	16640	16640	16640	206
374	20241218	131300	135997170	16640	16640	16640	16640	3
375	20241218	131200	135947250	16640	16640	16640	16640	36
376	20241218	131100	135348210	16640	16640	16640	16640	0
377	20241218	131000	135348210	16640	16640	16640	16640	1
378	20241218	130900	135331570	16640	16640	16640	16640	0
379	20241218	130800	135331570	16640	16640	16640	16640	0
380	20241218	130700	135331570	16640	16640	16640	16640	2
381	20241218	130600	135298290	16640	16640	16640	16640	0
382	20241218	130500	135298290	16640	16640	16640	16640	86
383	20241218	130400	133867250	16640	16680	16680	16640	1001
384	20241218	130300	117200320	16690	16680	16690	16680	10
385	20241218	130200	117033510	16680	16680	16680	16680	1
386	20241218	130100	117016830	16680	16680	16680	16680	0
387	20241218	130000	117016830	16680	16680	16680	16680	1
388	20241218	125900	117000150	16670	16680	16680	16670	19
389	20241218	125800	116683410	16670	16670	16670	16670	0
390	20241218	125700	116683410	16670	16680	16680	16670	2
391	20241218	125600	116650060	16680	16680	16680	16680	100
392	20241218	125500	114982060	16680	16680	16680	16680	1
393	20241218	125400	114965380	16680	16680	16680	16680	0
394	20241218	125300	114965380	16680	16680	16680	16680	7
395	20241218	125200	114848620	16670	16670	16670	16670	0
396	20241218	125100	114848620	16670	16670	16670	16670	0
397	20241218	125000	114848620	16670	16670	16670	16670	0
398	20241218	124900	114848620	16670	16670	16670	16670	0
399	20241218	124800	114848620	16670	16670	16670	16670	0
400	20241218	124700	114848620	16670	16680	16680	16670	200
401	20241218	124600	111514580	16680	16680	16680	16680	64
402	20241218	124500	110447060	16690	16690	16690	16690	0
403	20241218	124400	110447060	16690	16690	16690	16690	0
404	20241218	124300	110447060	16690	16690	16690	16690	2
405	20241218	124200	110413680	16690	16690	16690	16690	0
406	20241218	124100	110413680	16690	16690	16690	16690	1
407	20241218	124000	110396990	16680	16680	16680	16680	4
408	20241218	123900	110330270	16690	16690	16690	16690	1
409	20241218	123800	110313580	16690	16690	16690	16690	0
410	20241218	123700	110313580	16690	16690	16690	16690	0
411	20241218	123600	110313580	16690	16690	16690	16690	1
412	20241218	123500	110296890	16690	16710	16730	16690	243
413	20241218	123400	106241160	16720	16720	16720	16720	0
414	20241218	123300	106241160	16720	16720	16720	16720	0
415	20241218	123200	106241160	16720	16690	16720	16690	5
416	20241218	123100	106157650	16710	16690	16710	16690	2
417	20241218	123000	106124250	16710	16710	16710	16710	0
418	20241218	122900	106124250	16710	16710	16710	16710	0
419	20241218	122800	106124250	16710	16690	16710	16690	2
420	20241218	122700	106090850	16710	16710	16710	16710	0
421	20241218	122600	106090850	16710	16690	16710	16690	114
422	20241218	122500	104187050	16690	16690	16690	16690	0
423	20241218	122400	104187050	16690	16690	16690	16690	0
424	20241218	122300	104187050	16690	16690	16690	16690	3
425	20241218	122200	104136980	16700	16700	16700	16700	1
426	20241218	122100	104120280	16700	16700	16700	16700	0
427	20241218	122000	104120280	16700	16700	16700	16700	0
428	20241218	121900	104120280	16700	16700	16700	16700	1
429	20241218	121800	104103580	16700	16700	16700	16700	0
430	20241218	121700	104103580	16700	16700	16700	16700	1
431	20241218	121600	104086880	16700	16690	16700	16690	2
432	20241218	121500	104053490	16700	16700	16700	16700	0
433	20241218	121400	104053490	16700	16700	16700	16700	0
434	20241218	121300	104053490	16700	16700	16700	16680	3
435	20241218	121200	104003410	16690	16680	16690	16680	10
436	20241218	121100	103836520	16700	16700	16700	16700	0
437	20241218	121000	103836520	16700	16700	16700	16700	0
438	20241218	120900	103836520	16700	16700	16700	16700	0
439	20241218	120800	103836520	16700	16700	16700	16700	0
440	20241218	120700	103836520	16700	16670	16700	16670	33
441	20241218	120600	103286370	16680	16700	16700	16680	79
442	20241218	120500	101967860	16720	16710	16720	16710	3
443	20241218	120400	101917710	16700	16700	16700	16700	0
444	20241218	120300	101917710	16700	16700	16700	16700	1
445	20241218	120200	101901010	16700	16700	16700	16700	0
446	20241218	120100	101901010	16700	16700	16700	16700	1
447	20241218	120000	101884310	16700	16700	16700	16700	0
448	20241218	115900	101884310	16700	16700	16700	16690	54
449	20241218	115800	100982990	16700	16720	16740	16700	144
450	20241218	115700	98578100	16700	16700	16700	16700	0
451	20241218	115600	98578100	16700	16730	16730	16700	145
452	20241218	115500	96155460	16740	16720	16740	16720	2
453	20241218	115400	96122000	16740	16740	16740	16740	0
454	20241218	115300	96122000	16740	16740	16740	16740	1
455	20241218	115200	96105260	16740	16740	16740	16740	0
456	20241218	115100	96105260	16740	16740	16740	16740	0
457	20241218	115000	96105260	16740	16740	16740	16740	1
458	20241218	114900	96088520	16740	16740	16740	16740	0
459	20241218	114800	96088520	16740	16740	16740	16740	1
460	20241218	114700	96071780	16740	16740	16740	16740	0
461	20241218	114600	96071780	16740	16740	16740	16740	11
462	20241218	114500	95887640	16740	16740	16740	16740	1
463	20241218	114400	95870900	16740	16740	16740	16740	0
464	20241218	114300	95870900	16740	16740	16740	16740	1
465	20241218	114200	95854160	16720	16720	16720	16720	0
466	20241218	114100	95854160	16720	16720	16720	16720	0
467	20241218	114000	95854160	16720	16720	16720	16720	0
468	20241218	113900	95854160	16720	16720	16720	16720	0
469	20241218	113800	95854160	16720	16720	16720	16720	0
470	20241218	113700	95854160	16720	16720	16720	16720	0
471	20241218	113600	95854160	16720	16720	16720	16720	0
472	20241218	113500	95854160	16720	16730	16730	16720	5
473	20241218	113400	95770530	16740	16740	16740	16740	1
474	20241218	113300	95753790	16740	16730	16740	16730	2
475	20241218	113200	95720320	16740	16740	16740	16740	0
476	20241218	113100	95720320	16740	16730	16740	16720	246
477	20241218	113000	91606150	16730	16730	16730	16730	0
478	20241218	112900	91606150	16730	16730	16730	16730	1
479	20241218	112800	91589420	16730	16730	16730	16730	0
480	20241218	112700	91589420	16730	16730	16730	16730	1
481	20241218	112600	91572690	16740	16740	16740	16740	0
482	20241218	112500	91572690	16740	16720	16740	16720	9
483	20241218	112400	91422180	16720	16720	16720	16720	0
484	20241218	112300	91422180	16720	16720	16720	16720	9
485	20241218	112200	91271700	16720	16730	16730	16720	294
486	20241218	112100	86353520	16740	16740	16740	16740	0
487	20241218	112000	86353520	16740	16740	16740	16730	80
488	20241218	111900	85015100	16760	16740	16760	16740	22
489	20241218	111800	84646770	16740	16740	16740	16740	1
490	20241218	111700	84630030	16730	16730	16730	16730	2
491	20241218	111600	84596570	16730	16730	16730	16730	3
492	20241218	111500	84546380	16730	16730	16730	16730	2
493	20241218	111400	84512920	16730	16730	16730	16730	0
494	20241218	111300	84512920	16730	16730	16730	16730	0
495	20241218	111200	84512920	16730	16730	16730	16730	1
496	20241218	111100	84496190	16730	16730	16730	16730	1
497	20241218	111000	84479460	16730	16730	16730	16730	0
498	20241218	110900	84479460	16730	16730	16730	16730	1
499	20241218	110800	84462730	16730	16720	16730	16720	4
500	20241218	110700	84395840	16720	16720	16720	16720	0
501	20241218	110600	84395840	16720	16720	16720	16720	2
502	20241218	110500	84362400	16720	16720	16720	16720	1
503	20241218	110400	84345680	16720	16720	16720	16720	0
504	20241218	110300	84345680	16720	16720	16720	16720	1
505	20241218	110200	84328960	16720	16720	16720	16720	16
506	20241218	110100	84061440	16720	16720	16720	16720	0
507	20241218	110000	84061440	16720	16720	16720	16720	0
508	20241218	105900	84061440	16720	16720	16720	16720	1
509	20241218	105800	84044720	16720	16720	16720	16720	0
510	20241218	105700	84044720	16720	16720	16720	16720	0
511	20241218	105600	84044720	16720	16740	16750	16720	203
512	20241218	105500	80648650	16750	16740	16750	16740	4
513	20241218	105400	80581680	16740	16740	16740	16740	0
514	20241218	105300	80581680	16740	16740	16740	16740	0
515	20241218	105200	80581680	16740	16740	16740	16740	1
516	20241218	105100	80564940	16740	16740	16740	16740	0
517	20241218	105000	80564940	16740	16740	16740	16740	4
518	20241218	104900	80497980	16740	16730	16740	16730	3
519	20241218	104800	80447770	16730	16730	16730	16730	2
520	20241218	104700	80414310	16730	16780	16780	16730	526
521	20241218	104600	71602810	16800	16800	16800	16800	0
522	20241218	104500	71602810	16800	16800	16800	16800	0
523	20241218	104400	71602810	16800	16780	16800	16780	8
524	20241218	104300	71468430	16790	16780	16800	16780	4
525	20241218	104200	71401280	16800	16780	16800	16770	3
526	20241218	104100	71350930	16800	16800	16800	16800	0
527	20241218	104000	71350930	16800	16780	16800	16780	10
528	20241218	103900	71182950	16760	16760	16760	16760	1
529	20241218	103800	71166190	16760	16760	16760	16760	0
530	20241218	103700	71166190	16760	16760	16760	16760	0
531	20241218	103600	71166190	16760	16760	16760	16760	0
532	20241218	103500	71166190	16760	16760	16760	16760	0
533	20241218	103400	71166190	16760	16760	16760	16760	0
534	20241218	103300	71166190	16760	16770	16800	16760	1386
535	20241218	103200	47935510	16780	16790	16790	16780	2
536	20241218	103100	47901940	16800	16800	16800	16800	0
537	20241218	103000	47901940	16800	16790	16800	16790	2
538	20241218	102900	47868350	16800	16800	16800	16800	0
539	20241218	102800	47868350	16800	16800	16800	16800	0
540	20241218	102700	47868350	16800	16800	16800	16800	0
541	20241218	102600	47868350	16800	16790	16800	16790	202
542	20241218	102500	44474940	16800	16800	16800	16800	0
543	20241218	102400	44474940	16800	16800	16800	16800	0
544	20241218	102300	44474940	16800	16800	16800	16800	0
545	20241218	102200	44474940	16800	16800	16800	16800	0
546	20241218	102100	44474940	16800	16800	16800	16800	0
547	20241218	102000	44474940	16800	16800	16800	16800	0
548	20241218	101900	44474940	16800	16800	16800	16800	0
549	20241218	101800	44474940	16800	16800	16800	16800	0
550	20241218	101700	44474940	16800	16800	16800	16800	0
551	20241218	101600	44474940	16800	16800	16800	16800	0
552	20241218	101500	44474940	16800	16800	16800	16800	0
553	20241218	101400	44474940	16800	16800	16800	16800	0
554	20241218	101300	44474940	16800	16800	16800	16800	0
555	20241218	101200	44474940	16800	16800	16800	16800	0
556	20241218	101100	44474940	16800	16800	16800	16800	0
557	20241218	101000	44474940	16800	16800	16800	16800	0
558	20241218	100900	44474940	16800	16800	16800	16800	0
559	20241218	100800	44474940	16800	16800	16800	16800	0
560	20241218	100700	44474940	16800	16800	16800	16800	0
561	20241218	100600	44474940	16800	16800	16800	16800	0
562	20241218	100500	44474940	16800	16800	16800	16800	0
563	20241218	100400	44474940	16800	16800	16800	16800	0
564	20241218	100300	44474940	16800	16800	16800	16800	0
565	20241218	100200	44474940	16800	16800	16800	16800	0
566	20241218	100100	44474940	16800	16780	16800	16780	4
567	20241218	100000	44407780	16790	16780	16790	16780	2
568	20241218	095900	44374210	16800	16800	16800	16800	0
569	20241218	095800	44374210	16800	16780	16800	16780	5
570	20241218	095700	44290250	16790	16770	16790	16770	10
571	20241218	095600	44122410	16790	16770	16790	16770	6
572	20241218	095500	44021730	16790	16770	16790	16770	14
573	20241218	095400	43786860	16780	16770	16780	16770	8
574	20241218	095300	43652660	16780	16760	16780	16760	4
575	20241218	095200	43585590	16790	16820	16820	16770	4
576	20241218	095100	43518410	16770	16770	16820	16770	3
577	20241218	095000	43468050	16790	16790	16790	16790	5
578	20241218	094900	43384100	16800	16800	16800	16800	0
579	20241218	094800	43384100	16800	16800	16800	16800	10
580	20241218	094700	43216100	16830	16830	16830	16830	0
581	20241218	094600	43216100	16830	16830	16830	16830	0
582	20241218	094500	43216100	16830	16830	16830	16830	0
583	20241218	094400	43216100	16830	16830	16830	16800	13
584	20241218	094300	42997610	16830	16800	16830	16780	15
585	20241218	094200	42745570	16820	16780	16820	16780	76
586	20241218	094100	41467450	16820	16780	16820	16780	2
587	20241218	094000	41433850	16790	16780	16800	16780	596
588	20241218	093900	31422980	16780	16780	16780	16780	15
589	20241218	093800	31171280	16770	16790	16790	16770	156
590	20241218	093700	28553140	16790	16790	16790	16790	0
591	20241218	093600	28553140	16790	16790	16790	16790	0
592	20241218	093500	28553140	16790	16790	16790	16790	7
593	20241218	093400	28435610	16760	16760	16760	16760	8
594	20241218	093300	28301530	16780	16780	16780	16780	0
595	20241218	093200	28301530	16780	16780	16780	16780	0
596	20241218	093100	28301530	16780	16770	16780	16770	2
597	20241218	093000	28267980	16750	16780	16780	16750	22
598	20241218	092900	27898880	16780	16820	16820	16780	170
599	20241218	092800	25041840	16810	16840	16840	16810	313
600	20241218	092700	19773680	16840	16840	16840	16840	5
601	20241218	092600	19689480	16840	16850	16850	16840	106
602	20241218	092500	17903440	16840	16840	16840	16840	0
603	20241218	092400	17903440	16840	16840	16840	16840	0
604	20241218	092300	17903440	16840	16840	16840	16840	0
605	20241218	092200	17903440	16840	16840	16840	16840	4
606	20241218	092100	17836080	16840	16830	16840	16830	9
607	20241218	092000	17684530	16830	16850	16850	16800	116
608	20241218	091900	15733090	16850	16930	16930	16850	374
609	20241218	091800	9420340	16900	16900	16900	16900	0
610	20241218	091700	9420340	16900	16970	16970	16900	118
611	20241218	091600	7425070	16910	16910	16910	16910	15
612	20241218	091500	7171420	17040	17040	17040	17040	0
613	20241218	091400	7171420	17040	17040	17040	17040	0
614	20241218	091300	7171420	17040	17040	17040	17040	21
615	20241218	091200	6813580	17040	17040	17040	17040	0
616	20241218	091100	6813580	17040	17030	17040	17030	89
617	20241218	091000	5297590	17020	17020	17020	17020	11
618	20241218	090900	5110370	17030	17030	17030	17030	101
619	20241218	090800	3390340	17030	16940	17030	16940	23
620	20241218	090700	2999190	16940	16940	16940	16940	38
621	20241218	090600	2355470	16950	16950	16950	16950	33
622	20241218	090500	1796120	17050	17050	17050	17050	6
623	20241218	090400	1693820	16950	16950	16950	16950	10
624	20241218	090300	1524320	17080	16950	17080	16500	85
625	20241218	090200	102150	17080	17080	17080	17080	0
626	20241218	090100	102150	17080	17080	17080	17080	0
627	20241218	090000	102150	17080	16970	17080	16970	6