KissMeData/033270/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	191700	465348510	18600	18600	18600	18600	321
3	20241216	191600	465348510	18600	18600	18600	18600	0
4	20241216	191500	465348510	18600	18600	18600	18600	0
5	20241216	191400	465348510	18600	18600	18600	18600	0
6	20241216	191300	465348510	18600	18600	18600	18600	0
7	20241216	191200	465348510	18600	18600	18600	18600	0
8	20241216	191100	465348510	18600	18600	18600	18600	0
9	20241216	191000	465348510	18600	18600	18600	18600	0
10	20241216	190900	465348510	18600	18600	18600	18600	0
11	20241216	190800	465348510	18600	18600	18600	18600	0
12	20241216	190700	465348510	18600	18600	18600	18600	0
13	20241216	190600	465348510	18600	18600	18600	18600	0
14	20241216	190500	465348510	18600	18600	18600	18600	0
15	20241216	190400	465348510	18600	18600	18600	18600	0
16	20241216	190300	465348510	18600	18600	18600	18600	0
17	20241216	190200	465348510	18600	18600	18600	18600	0
18	20241216	190100	465348510	18600	18600	18600	18600	0
19	20241216	190000	465348510	18600	18600	18600	18600	0
20	20241216	185900	465348510	18600	18600	18600	18600	0
21	20241216	185800	465348510	18600	18600	18600	18600	0
22	20241216	185700	465348510	18600	18600	18600	18600	0
23	20241216	185600	465348510	18600	18600	18600	18600	0
24	20241216	185500	465348510	18600	18600	18600	18600	0
25	20241216	185400	465348510	18600	18600	18600	18600	0
26	20241216	185300	465348510	18600	18600	18600	18600	0
27	20241216	185200	465348510	18600	18600	18600	18600	0
28	20241216	185100	465348510	18600	18600	18600	18600	0
29	20241216	185000	465348510	18600	18600	18600	18600	0
30	20241216	184900	465348510	18600	18600	18600	18600	0
31	20241216	184800	465348510	18600	18600	18600	18600	0
32	20241216	184700	465348510	18600	18600	18600	18600	321
33	20241216	184600	465348510	18600	18600	18600	18600	0
34	20241216	184500	465348510	18600	18600	18600	18600	0
35	20241216	184400	465348510	18600	18600	18600	18600	0
36	20241216	184300	465348510	18600	18600	18600	18600	0
37	20241216	184200	465348510	18600	18600	18600	18600	0
38	20241216	184100	465348510	18600	18600	18600	18600	0
39	20241216	184000	465348510	18600	18600	18600	18600	0
40	20241216	183900	465348510	18600	18600	18600	18600	0
41	20241216	183800	465348510	18600	18600	18600	18600	0
42	20241216	183700	465348510	18600	18600	18600	18600	0
43	20241216	183600	465348510	18600	18600	18600	18600	0
44	20241216	183500	465348510	18600	18600	18600	18600	0
45	20241216	183400	465348510	18600	18600	18600	18600	0
46	20241216	183300	465348510	18600	18600	18600	18600	0
47	20241216	183200	465348510	18600	18600	18600	18600	0
48	20241216	183100	465348510	18600	18600	18600	18600	0
49	20241216	183000	465348510	18600	18600	18600	18600	0
50	20241216	182900	465348510	18600	18600	18600	18600	0
51	20241216	182800	465348510	18600	18600	18600	18600	0
52	20241216	182700	465348510	18600	18600	18600	18600	0
53	20241216	182600	465348510	18600	18600	18600	18600	0
54	20241216	182500	465348510	18600	18600	18600	18600	0
55	20241216	182400	465348510	18600	18600	18600	18600	0
56	20241216	182300	465348510	18600	18600	18600	18600	0
57	20241216	182200	465348510	18600	18600	18600	18600	0
58	20241216	182100	465348510	18600	18600	18600	18600	0
59	20241216	182000	465348510	18600	18600	18600	18600	0
60	20241216	181900	465348510	18600	18600	18600	18600	0
61	20241216	181800	465348510	18600	18600	18600	18600	0
62	20241216	181700	465348510	18600	18600	18600	18600	321
63	20241216	181600	465348510	18600	18600	18600	18600	0
64	20241216	181500	465348510	18600	18600	18600	18600	0
65	20241216	181400	465348510	18600	18600	18600	18600	0
66	20241216	181300	465348510	18600	18600	18600	18600	0
67	20241216	181200	465348510	18600	18600	18600	18600	0
68	20241216	181100	465348510	18600	18600	18600	18600	0
69	20241216	181000	465348510	18600	18600	18600	18600	0
70	20241216	180900	465348510	18600	18600	18600	18600	0
71	20241216	180800	465348510	18600	18600	18600	18600	0
72	20241216	180700	465348510	18600	18600	18600	18600	0
73	20241216	180600	465348510	18600	18600	18600	18600	0
74	20241216	180500	465348510	18600	18600	18600	18600	0
75	20241216	180400	465348510	18600	18600	18600	18600	0
76	20241216	180300	465348510	18600	18600	18600	18600	0
77	20241216	180200	465348510	18600	18600	18600	18600	0
78	20241216	180100	465348510	18600	18600	18600	18600	0
79	20241216	180000	465348510	18600	18600	18600	18600	0
80	20241216	175900	465348510	18600	18600	18600	18600	0
81	20241216	175800	465348510	18600	18600	18600	18600	0
82	20241216	175700	465348510	18600	18600	18600	18600	0
83	20241216	175600	465348510	18600	18600	18600	18600	0
84	20241216	175500	465348510	18600	18600	18600	18600	0
85	20241216	175400	465348510	18600	18600	18600	18600	0
86	20241216	175300	465348510	18600	18600	18600	18600	0
87	20241216	175200	465348510	18600	18600	18600	18600	0
88	20241216	175100	465348510	18600	18600	18600	18600	0
89	20241216	175000	465348510	18600	18600	18600	18600	0
90	20241216	174900	465348510	18600	18600	18600	18600	0
91	20241216	174800	465348510	18600	18600	18600	18600	0
92	20241216	174700	465348510	18600	18600	18600	18600	321
93	20241216	174600	465348510	18600	18600	18600	18600	0
94	20241216	174500	465348510	18600	18600	18600	18600	0
95	20241216	174400	465348510	18600	18600	18600	18600	0
96	20241216	174300	465348510	18600	18600	18600	18600	0
97	20241216	174200	465348510	18600	18600	18600	18600	0
98	20241216	174100	465348510	18600	18600	18600	18600	0
99	20241216	174000	465348510	18600	18600	18600	18600	0
100	20241216	173900	465348510	18600	18600	18600	18600	0
101	20241216	173800	465348510	18600	18600	18600	18600	0
102	20241216	173700	465348510	18600	18600	18600	18600	0
103	20241216	173600	465348510	18600	18600	18600	18600	0
104	20241216	173500	465348510	18600	18600	18600	18600	0
105	20241216	173400	465348510	18600	18600	18600	18600	0
106	20241216	173300	465348510	18600	18600	18600	18600	0
107	20241216	173200	465348510	18600	18600	18600	18600	0
108	20241216	173100	465348510	18600	18600	18600	18600	0
109	20241216	173000	465348510	18600	18600	18600	18600	0
110	20241216	172900	465348510	18600	18600	18600	18600	0
111	20241216	172800	465348510	18600	18600	18600	18600	0
112	20241216	172700	465348510	18600	18600	18600	18600	0
113	20241216	172600	465348510	18600	18600	18600	18600	0
114	20241216	172500	465348510	18600	18600	18600	18600	0
115	20241216	172400	465348510	18600	18600	18600	18600	0
116	20241216	172300	465348510	18600	18600	18600	18600	0
117	20241216	172200	465348510	18600	18600	18600	18600	0
118	20241216	172100	465348510	18600	18600	18600	18600	0
119	20241216	172000	465348510	18600	18600	18600	18600	0
120	20241216	171900	465348510	18600	18600	18600	18600	0
121	20241216	171800	465348510	18600	18600	18600	18600	0
122	20241216	171700	465348510	18600	18600	18600	18600	321
123	20241216	171600	465348510	18600	18600	18600	18600	0
124	20241216	171500	465348510	18600	18600	18600	18600	0
125	20241216	171400	465348510	18600	18600	18600	18600	0
126	20241216	171300	465348510	18600	18600	18600	18600	0
127	20241216	171200	465348510	18600	18600	18600	18600	0
128	20241216	171100	465348510	18600	18600	18600	18600	0
129	20241216	171000	465348510	18600	18600	18600	18600	0
130	20241216	170900	465348510	18600	18600	18600	18600	0
131	20241216	170800	465348510	18600	18600	18600	18600	0
132	20241216	170700	465348510	18600	18600	18600	18600	0
133	20241216	170600	465348510	18600	18600	18600	18600	0
134	20241216	170500	465348510	18600	18600	18600	18600	0
135	20241216	170400	465348510	18600	18600	18600	18600	0
136	20241216	170300	465348510	18600	18600	18600	18600	0
137	20241216	170200	465348510	18600	18600	18600	18600	0
138	20241216	170100	465348510	18600	18600	18600	18600	0
139	20241216	170000	465348510	18600	18600	18600	18600	0
140	20241216	165900	465348510	18600	18600	18600	18600	0
141	20241216	165800	465348510	18600	18600	18600	18600	0
142	20241216	165700	465348510	18600	18600	18600	18600	0
143	20241216	165600	465348510	18600	18600	18600	18600	0
144	20241216	165500	465348510	18600	18600	18600	18600	0
145	20241216	165400	465348510	18600	18600	18600	18600	0
146	20241216	165300	465348510	18600	18600	18600	18600	0
147	20241216	165200	465348510	18600	18600	18600	18600	0
148	20241216	165100	465348510	18600	18600	18600	18600	0
149	20241216	165000	465348510	18600	18600	18600	18600	0
150	20241216	164900	465348510	18600	18600	18600	18600	0
151	20241216	164800	465348510	18600	18600	18600	18600	0
152	20241216	164700	465348510	18600	18600	18600	18600	321
153	20241216	164600	465348510	18600	18600	18600	18600	0
154	20241216	164500	465348510	18600	18600	18600	18600	0
155	20241216	164400	465348510	18600	18600	18600	18600	0
156	20241216	164300	465348510	18600	18600	18600	18600	0
157	20241216	164200	465348510	18600	18600	18600	18600	0
158	20241216	164100	465348510	18600	18600	18600	18600	0
159	20241216	164000	465348510	18600	18600	18600	18600	0
160	20241216	163900	465348510	18600	18600	18600	18600	0
161	20241216	163800	465348510	18600	18600	18600	18600	0
162	20241216	163700	465348510	18600	18600	18600	18600	0
163	20241216	163600	465348510	18600	18600	18600	18600	0
164	20241216	163500	465348510	18600	18600	18600	18600	0
165	20241216	163400	465348510	18600	18600	18600	18600	0
166	20241216	163300	465348510	18600	18600	18600	18600	0
167	20241216	163200	465348510	18600	18600	18600	18600	0
168	20241216	163100	465348510	18600	18600	18600	18600	0
169	20241216	163000	465348510	18600	18600	18600	18600	0
170	20241216	162900	465348510	18600	18600	18600	18600	0
171	20241216	162800	465348510	18600	18600	18600	18600	0
172	20241216	162700	465348510	18600	18600	18600	18600	0
173	20241216	162600	465348510	18600	18600	18600	18600	0
174	20241216	162500	465348510	18600	18600	18600	18600	0
175	20241216	162400	465348510	18600	18600	18600	18600	0
176	20241216	162300	465348510	18600	18600	18600	18600	0
177	20241216	162200	465348510	18600	18600	18600	18600	0
178	20241216	162100	465348510	18600	18600	18600	18600	0
179	20241216	162000	465348510	18600	18600	18600	18600	0
180	20241216	161900	465348510	18600	18600	18600	18600	0
181	20241216	161800	465348510	18600	18600	18600	18600	0
182	20241216	161700	465348510	18600	18600	18600	18600	321
183	20241216	161600	465348510	18600	18600	18600	18600	0
184	20241216	161500	465348510	18600	18600	18600	18600	0
185	20241216	161400	465348510	18600	18600	18600	18600	0
186	20241216	161300	465348510	18600	18600	18600	18600	0
187	20241216	161200	465348510	18600	18600	18600	18600	0
188	20241216	161100	465348510	18600	18600	18600	18600	0
189	20241216	161000	465348510	18600	18600	18600	18600	0
190	20241216	160900	465348510	18600	18600	18600	18600	0
191	20241216	160800	465348510	18600	18600	18600	18600	0
192	20241216	160700	465348510	18600	18600	18600	18600	0
193	20241216	160600	465348510	18600	18600	18600	18600	0
194	20241216	160500	465348510	18600	18600	18600	18600	0
195	20241216	160400	465348510	18600	18600	18600	18600	0
196	20241216	160300	465348510	18600	18600	18600	18600	0
197	20241216	160200	465348510	18600	18600	18600	18600	0
198	20241216	160100	465348510	18600	18600	18600	18600	0
199	20241216	160000	465348510	18600	18600	18600	18600	0
200	20241216	155900	465348510	18600	18600	18600	18600	0
201	20241216	155800	465348510	18600	18600	18600	18600	0
202	20241216	155700	465348510	18600	18600	18600	18600	0
203	20241216	155600	465348510	18600	18600	18600	18600	0
204	20241216	155500	465348510	18600	18600	18600	18600	0
205	20241216	155400	465348510	18600	18600	18600	18600	0
206	20241216	155300	465348510	18600	18600	18600	18600	0
207	20241216	155200	465348510	18600	18600	18600	18600	0
208	20241216	155100	465348510	18600	18600	18600	18600	0
209	20241216	155000	465348510	18600	18600	18600	18600	0
210	20241216	154900	465348510	18600	18600	18600	18600	0
211	20241216	154800	465348510	18600	18600	18600	18600	0
212	20241216	154700	465348510	18600	18600	18600	18600	321
213	20241216	154600	465348510	18600	18600	18600	18600	0
214	20241216	154500	465348510	18600	18600	18600	18600	0
215	20241216	154400	465348510	18600	18600	18600	18600	0
216	20241216	154300	465348510	18600	18600	18600	18600	0
217	20241216	154200	465348510	18600	18600	18600	18600	0
218	20241216	154100	465348510	18600	18600	18600	18600	0
219	20241216	154000	465348510	18600	18600	18600	18600	0
220	20241216	153900	465348510	18600	18600	18600	18600	0
221	20241216	153800	465348510	18600	18600	18600	18600	0
222	20241216	153700	465348510	18600	18600	18600	18600	0
223	20241216	153600	465348510	18600	18600	18600	18600	0
224	20241216	153500	465348510	18600	18600	18600	18600	0
225	20241216	153400	465348510	18600	18600	18600	18600	0
226	20241216	153300	465348510	18600	18600	18600	18600	0
227	20241216	153200	465348510	18600	18600	18600	18600	0
228	20241216	153100	465348510	18600	18600	18600	18600	0
229	20241216	153000	465348510	18600	18600	18600	18600	321
230	20241216	152900	459377910	18510	18510	18510	18510	0
231	20241216	152800	459377910	18510	18510	18510	18510	0
232	20241216	152700	459377910	18510	18510	18510	18510	0
233	20241216	152600	459377910	18510	18510	18510	18510	0
234	20241216	152500	459377910	18510	18510	18510	18510	0
235	20241216	152400	459377910	18510	18510	18510	18510	0
236	20241216	152300	459377910	18510	18510	18510	18510	0
237	20241216	152200	459377910	18510	18510	18510	18510	0
238	20241216	152100	459377910	18510	18510	18510	18510	0
239	20241216	152000	459377910	18510	18510	18510	18510	0
240	20241216	151900	459377910	18510	18550	18570	18510	608
241	20241216	151800	448112320	18550	18550	18550	18550	92
242	20241216	151700	446405720	18550	18550	18550	18550	4
243	20241216	151600	446331520	18550	18550	18550	18550	101
244	20241216	151500	444457970	18550	18560	18560	18550	380
245	20241216	151400	437405970	18550	18550	18550	18550	16
246	20241216	151300	437109170	18550	18550	18550	18550	31
247	20241216	151200	436534120	18550	18550	18550	18550	35
248	20241216	151100	435884870	18550	18560	18560	18550	26
249	20241216	151000	435402330	18560	18550	18560	18550	87
250	20241216	150900	433788450	18550	18550	18550	18530	247
251	20241216	150800	429206680	18530	18530	18530	18530	0
252	20241216	150700	429206680	18530	18550	18550	18530	46
253	20241216	150600	428354160	18530	18530	18530	18530	34
254	20241216	150500	427724140	18540	18540	18540	18540	0
255	20241216	150400	427724140	18540	18540	18540	18540	59
256	20241216	150300	426630280	18530	18540	18540	18530	55
257	20241216	150200	425611080	18540	18530	18540	18530	22
258	20241216	150100	425203210	18530	18560	18560	18530	781
259	20241216	150000	410715190	18560	18620	18620	18560	356
260	20241216	145900	404107010	18570	18570	18570	18570	12
261	20241216	145800	403884170	18570	18570	18570	18570	9
262	20241216	145700	403717040	18570	18590	18590	18570	7
263	20241216	145600	403587000	18630	18630	18630	18630	7
264	20241216	145500	403456590	18590	18590	18590	18590	2
265	20241216	145400	403419410	18590	18590	18590	18590	0
266	20241216	145300	403419410	18590	18590	18590	18590	0
267	20241216	145200	403419410	18590	18590	18590	18590	7
268	20241216	145100	403289280	18640	18640	18640	18640	0
269	20241216	145000	403289280	18640	18640	18640	18640	0
270	20241216	144900	403289280	18640	18640	18640	18640	0
271	20241216	144800	403289280	18640	18640	18640	18640	0
272	20241216	144700	403289280	18640	18640	18640	18640	100
273	20241216	144600	401425280	18640	18640	18640	18640	8
274	20241216	144500	401276160	18640	18640	18640	18640	1
275	20241216	144400	401257520	18640	18640	18640	18640	0
276	20241216	144300	401257520	18640	18640	18640	18640	8
277	20241216	144200	401108400	18570	18570	18570	18570	0
278	20241216	144100	401108400	18570	18570	18570	18570	0
279	20241216	144000	401108400	18570	18570	18570	18570	0
280	20241216	143900	401108400	18570	18570	18570	18570	0
281	20241216	143800	401108400	18570	18570	18570	18570	20
282	20241216	143700	400737000	18570	18570	18570	18570	40
283	20241216	143600	399994200	18570	18570	18570	18570	0
284	20241216	143500	399994200	18570	18570	18570	18570	0
285	20241216	143400	399994200	18570	18570	18570	18570	0
286	20241216	143300	399994200	18570	18570	18570	18570	50
287	20241216	143200	399065700	18570	18570	18570	18570	0
288	20241216	143100	399065700	18570	18570	18570	18570	0
289	20241216	143000	399065700	18570	18580	18580	18570	500
290	20241216	142900	389778420	18580	18580	18580	18580	48
291	20241216	142800	388886580	18640	18640	18640	18640	0
292	20241216	142700	388886580	18640	18640	18640	18640	8
293	20241216	142600	388737460	18590	18590	18590	18590	0
294	20241216	142500	388737460	18590	18590	18590	18590	0
295	20241216	142400	388737460	18590	18590	18590	18590	14
296	20241216	142300	388477200	18590	18590	18590	18590	200
297	20241216	142200	384759200	18590	18590	18590	18590	0
298	20241216	142100	384759200	18590	18590	18590	18590	0
299	20241216	142000	384759200	18590	18590	18590	18590	0
300	20241216	141900	384759200	18590	18590	18590	18590	0
301	20241216	141800	384759200	18590	18590	18590	18590	0
302	20241216	141700	384759200	18590	18590	18590	18590	0
303	20241216	141600	384759200	18590	18590	18590	18590	0
304	20241216	141500	384759200	18590	18590	18590	18590	0
305	20241216	141400	384759200	18590	18590	18590	18590	0
306	20241216	141300	384759200	18590	18590	18590	18590	0
307	20241216	141200	384759200	18590	18590	18590	18590	0
308	20241216	141100	384759200	18590	18590	18590	18590	0
309	20241216	141000	384759200	18590	18590	18590	18590	0
310	20241216	140900	384759200	18590	18590	18590	18590	0
311	20241216	140800	384759200	18590	18590	18590	18590	0
312	20241216	140700	384759200	18590	18590	18590	18590	35
313	20241216	140600	384108550	18590	18590	18590	18590	70
314	20241216	140500	382807250	18580	18580	18580	18580	0
315	20241216	140400	382807250	18580	18580	18580	18580	0
316	20241216	140300	382807250	18580	18580	18580	18580	0
317	20241216	140200	382807250	18580	18580	18580	18580	0
318	20241216	140100	382807250	18580	18580	18580	18580	0
319	20241216	140000	382807250	18580	18580	18580	18580	0
320	20241216	135900	382807250	18580	18580	18580	18580	0
321	20241216	135800	382807250	18580	18580	18580	18580	0
322	20241216	135700	382807250	18580	18580	18580	18580	0
323	20241216	135600	382807250	18580	18580	18580	18580	0
324	20241216	135500	382807250	18580	18580	18580	18580	1
325	20241216	135400	382788670	18600	18600	18600	18600	0
326	20241216	135300	382788670	18600	18580	18600	18580	34
327	20241216	135200	382156930	18600	18600	18600	18600	0
328	20241216	135100	382156930	18600	18600	18600	18600	26
329	20241216	135000	381673330	18570	18570	18570	18570	0
330	20241216	134900	381673330	18570	18570	18570	18570	38
331	20241216	134800	380967670	18570	18570	18570	18570	16
332	20241216	134700	380670550	18600	18600	18600	18600	85
333	20241216	134600	379089550	18570	18570	18570	18570	0
334	20241216	134500	379089550	18570	18580	18580	18570	68
335	20241216	134400	377826570	18580	18580	18580	18580	100
336	20241216	134300	375968570	18580	18580	18580	18580	0
337	20241216	134200	375968570	18580	18580	18580	18580	0
338	20241216	134100	375968570	18580	18580	18580	18580	0
339	20241216	134000	375968570	18580	18580	18580	18580	0
340	20241216	133900	375968570	18580	18580	18580	18580	0
341	20241216	133800	375968570	18580	18580	18580	18580	0
342	20241216	133700	375968570	18580	18580	18580	18580	31
343	20241216	133600	375392590	18600	18600	18600	18600	0
344	20241216	133500	375392590	18600	18600	18600	18600	5
345	20241216	133400	375299590	18600	18580	18600	18580	64
346	20241216	133300	374109870	18580	18580	18580	18580	0
347	20241216	133200	374109870	18580	18580	18580	18580	0
348	20241216	133100	374109870	18580	18580	18580	18580	34
349	20241216	133000	373478150	18650	18650	18650	18650	1
350	20241216	132900	373459500	18580	18580	18580	18580	0
351	20241216	132800	373459500	18580	18580	18580	18580	53
352	20241216	132700	372474760	18580	18580	18580	18580	26
353	20241216	132600	371991680	18570	18570	18570	18570	36
354	20241216	132500	371323160	18570	18570	18570	18570	0
355	20241216	132400	371323160	18570	18590	18590	18570	49
356	20241216	132300	370413030	18590	18580	18590	18570	103
357	20241216	132200	368499230	18570	18580	18580	18570	7
358	20241216	132100	368369180	18570	18580	18590	18570	601
359	20241216	132000	357203510	18580	18620	18620	18580	468
360	20241216	131900	348502770	18630	18630	18630	18630	0
361	20241216	131800	348502770	18630	18630	18630	18630	0
362	20241216	131700	348502770	18630	18630	18630	18630	10
363	20241216	131600	348316470	18630	18630	18630	18630	0
364	20241216	131500	348316470	18630	18630	18630	18630	39
365	20241216	131400	347589900	18630	18650	18650	18630	263
366	20241216	131300	342687170	18720	18720	18720	18720	0
367	20241216	131200	342687170	18720	18720	18720	18720	0
368	20241216	131100	342687170	18720	18720	18720	18720	0
369	20241216	131000	342687170	18720	18720	18720	18720	0
370	20241216	130900	342687170	18720	18720	18720	18720	0
371	20241216	130800	342687170	18720	18720	18720	18720	0
372	20241216	130700	342687170	18720	18720	18720	18720	8
373	20241216	130600	342537410	18720	18720	18720	18720	0
374	20241216	130500	342537410	18720	18720	18720	18720	0
375	20241216	130400	342537410	18720	18720	18720	18720	15
376	20241216	130300	342256610	18720	18720	18720	18720	18
377	20241216	130200	341919650	18720	18710	18720	18710	260
378	20241216	130100	337052630	18700	18700	18700	18700	0
379	20241216	130000	337052630	18700	18700	18700	18700	104
380	20241216	125900	335107830	18680	18680	18680	18680	0
381	20241216	125800	335107830	18680	18600	18690	18600	354
382	20241216	125700	328497670	18680	18670	18680	18670	100
383	20241216	125600	326629850	18600	18600	18600	18600	5
384	20241216	125500	326536850	18580	18580	18580	18580	37
385	20241216	125400	325849390	18580	18580	18580	18580	0
386	20241216	125300	325849390	18580	18580	18580	18580	0
387	20241216	125200	325849390	18580	18610	18610	18580	46
388	20241216	125100	324994660	18600	18600	18600	18600	0
389	20241216	125000	324994660	18600	18600	18600	18600	0
390	20241216	124900	324994660	18600	18600	18600	18600	556
391	20241216	124800	314653060	18600	18610	18610	18600	43
392	20241216	124700	313853250	18610	18610	18610	18610	171
393	20241216	124600	310670940	18620	18620	18620	18620	79
394	20241216	124500	309199960	18620	18640	18640	18620	39
395	20241216	124400	308473760	18610	18610	18610	18610	0
396	20241216	124300	308473760	18610	18610	18610	18610	0
397	20241216	124200	308473760	18610	18610	18610	18610	0
398	20241216	124100	308473760	18610	18610	18610	18610	0
399	20241216	124000	308473760	18610	18610	18610	18610	51
400	20241216	123900	307524650	18610	18610	18610	18610	0
401	20241216	123800	307524650	18610	18620	18620	18610	32
402	20241216	123700	306929120	18700	18700	18700	18700	0
403	20241216	123600	306929120	18700	18610	18700	18610	37
404	20241216	123500	306240100	18610	18610	18610	18610	0
405	20241216	123400	306240100	18610	18620	18620	18610	33
406	20241216	123300	305625960	18620	18630	18630	18620	11
407	20241216	123200	305421130	18610	18610	18610	18610	0
408	20241216	123100	305421130	18610	18610	18610	18610	31
409	20241216	123000	304844220	18620	18620	18620	18620	821
410	20241216	122900	289557200	18610	18610	18610	18610	32
411	20241216	122800	288961680	18620	18720	18720	18620	7
412	20241216	122700	288831240	18660	18660	18660	18660	0
413	20241216	122600	288831240	18660	18660	18660	18660	0
414	20241216	122500	288831240	18660	18660	18660	18660	0
415	20241216	122400	288831240	18660	18660	18660	18660	0
416	20241216	122300	288831240	18660	18650	18660	18610	588
417	20241216	122200	277861420	18660	18660	18660	18660	0
418	20241216	122100	277861420	18660	18670	18670	18660	450
419	20241216	122000	269463450	18660	18660	18660	18660	0
420	20241216	121900	269463450	18660	18660	18660	18660	0
421	20241216	121800	269463450	18660	18660	18660	18660	0
422	20241216	121700	269463450	18660	18660	18660	18660	18
423	20241216	121600	269127570	18720	18720	18720	18720	0
424	20241216	121500	269127570	18720	18720	18720	18720	0
425	20241216	121400	269127570	18720	18720	18720	18720	0
426	20241216	121300	269127570	18720	18720	18720	18720	1
427	20241216	121200	269108850	18730	18730	18730	18730	0
428	20241216	121100	269108850	18730	18730	18730	18730	0
429	20241216	121000	269108850	18730	18730	18730	18730	1
430	20241216	120900	269090120	18730	18730	18730	18730	1
431	20241216	120800	269071390	18730	18730	18730	18730	0
432	20241216	120700	269071390	18730	18730	18730	18730	0
433	20241216	120600	269071390	18730	18730	18730	18730	1
434	20241216	120500	269052660	18730	18730	18730	18730	0
435	20241216	120400	269052660	18730	18730	18730	18730	0
436	20241216	120300	269052660	18730	18730	18730	18730	0
437	20241216	120200	269052660	18730	18730	18740	18730	101
438	20241216	120100	267160010	18720	18720	18720	18720	0
439	20241216	120000	267160010	18720	18720	18720	18720	0
440	20241216	115900	267160010	18720	18720	18720	18720	2
441	20241216	115800	267122570	18640	18640	18640	18640	0
442	20241216	115700	267122570	18640	18640	18640	18640	0
443	20241216	115600	267122570	18640	18640	18640	18640	0
444	20241216	115500	267122570	18640	18640	18640	18640	1
445	20241216	115400	267103930	18720	18700	18720	18700	10
446	20241216	115300	266916910	18670	18710	18720	18670	22
447	20241216	115200	266506080	18700	18700	18700	18700	24
448	20241216	115100	266057280	18690	18690	18690	18690	0
449	20241216	115000	266057280	18690	18690	18690	18690	0
450	20241216	114900	266057280	18690	18690	18690	18690	0
451	20241216	114800	266057280	18690	18690	18690	18690	0
452	20241216	114700	266057280	18690	18670	18690	18670	11
453	20241216	114600	265851880	18610	18610	18610	18610	0
454	20241216	114500	265851880	18610	18610	18610	18610	0
455	20241216	114400	265851880	18610	18610	18610	18610	0
456	20241216	114300	265851880	18610	18610	18610	18610	0
457	20241216	114200	265851880	18610	18610	18610	18610	48
458	20241216	114100	264958600	18600	18600	18600	18600	0
459	20241216	114000	264958600	18600	18600	18600	18600	30
460	20241216	113900	264400600	18600	18600	18600	18600	0
461	20241216	113800	264400600	18600	18600	18600	18600	0
462	20241216	113700	264400600	18600	18600	18600	18600	35
463	20241216	113600	263749600	18610	18630	18630	18610	14
464	20241216	113500	263488950	18630	18630	18630	18630	8
465	20241216	113400	263339910	18630	18630	18630	18630	0
466	20241216	113300	263339910	18630	18630	18630	18630	0
467	20241216	113200	263339910	18630	18640	18640	18630	46
468	20241216	113100	262482920	18620	18620	18620	18620	0
469	20241216	113000	262482920	18620	18620	18620	18620	308
470	20241216	112900	256747960	18620	18690	18690	18620	387
471	20241216	112800	249523520	18700	18710	18710	18700	270
472	20241216	112700	244474510	18700	18700	18700	18700	0
473	20241216	112600	244474510	18700	18700	18700	18700	0
474	20241216	112500	244474510	18700	18700	18700	18700	0
475	20241216	112400	244474510	18700	18700	18700	18700	54
476	20241216	112300	243464710	18700	18700	18700	18700	0
477	20241216	112200	243464710	18700	18700	18700	18700	0
478	20241216	112100	243464710	18700	18700	18700	18700	2
479	20241216	112000	243427310	18700	18700	18700	18700	6
480	20241216	111900	243315110	18700	18700	18700	18700	6
481	20241216	111800	243202910	18700	18700	18700	18700	37
482	20241216	111700	242511010	18700	18700	18700	18700	1
483	20241216	111600	242492310	18700	18700	18700	18700	0
484	20241216	111500	242492310	18700	18700	18700	18700	0
485	20241216	111400	242492310	18700	18700	18700	18700	0
486	20241216	111300	242492310	18700	18700	18700	18700	1
487	20241216	111200	242473610	18700	18700	18700	18700	0
488	20241216	111100	242473610	18700	18700	18700	18700	1
489	20241216	111000	242454910	18700	18700	18700	18700	1
490	20241216	110900	242436210	18700	18710	18710	18700	2
491	20241216	110800	242398800	18710	18710	18710	18710	2
492	20241216	110700	242361380	18710	18710	18710	18710	0
493	20241216	110600	242361380	18710	18710	18710	18710	5
494	20241216	110500	242267830	18710	18710	18710	18710	1
495	20241216	110400	242249120	18710	18710	18710	18710	0
496	20241216	110300	242249120	18710	18710	18710	18710	0
497	20241216	110200	242249120	18710	18710	18710	18710	0
498	20241216	110100	242249120	18710	18710	18710	18710	1
499	20241216	110000	242230410	18710	18710	18710	18710	16
500	20241216	105900	241931050	18700	18700	18700	18700	0
501	20241216	105800	241931050	18700	18700	18700	18700	15
502	20241216	105700	241650550	18700	18700	18700	18700	0
503	20241216	105600	241650550	18700	18700	18700	18700	0
504	20241216	105500	241650550	18700	18700	18700	18700	1
505	20241216	105400	241631850	18700	18700	18700	18700	1
506	20241216	105300	241613150	18700	18700	18700	18700	3
507	20241216	105200	241557050	18700	18700	18700	18700	0
508	20241216	105100	241557050	18700	18700	18700	18700	0
509	20241216	105000	241557050	18700	18700	18700	18700	10
510	20241216	104900	241370050	18670	18670	18670	18670	0
511	20241216	104800	241370050	18670	18670	18670	18670	0
512	20241216	104700	241370050	18670	18690	18690	18670	60
513	20241216	104600	240249800	18670	18670	18670	18670	0
514	20241216	104500	240249800	18670	18670	18670	18670	0
515	20241216	104400	240249800	18670	18670	18670	18670	0
516	20241216	104300	240249800	18670	18680	18680	18670	39
517	20241216	104200	239521660	18700	18700	18700	18700	0
518	20241216	104100	239521660	18700	18700	18700	18700	0
519	20241216	104000	239521660	18700	18700	18700	18700	0
520	20241216	103900	239521660	18700	18680	18700	18670	49
521	20241216	103800	238606580	18670	18670	18670	18670	0
522	20241216	103700	238606580	18670	18670	18670	18670	0
523	20241216	103600	238606580	18670	18670	18670	18670	76
524	20241216	103500	237187660	18680	18680	18680	18680	1
525	20241216	103400	237168980	18670	18670	18670	18670	0
526	20241216	103300	237168980	18670	18680	18680	18670	49
527	20241216	103200	236254140	18690	18690	18690	18690	5
528	20241216	103100	236160690	18710	18710	18710	18710	0
529	20241216	103000	236160690	18710	18710	18710	18710	0
530	20241216	102900	236160690	18710	18710	18710	18710	0
531	20241216	102800	236160690	18710	18710	18710	18710	0
532	20241216	102700	236160690	18710	18710	18710	18710	0
533	20241216	102600	236160690	18710	18710	18710	18710	100
534	20241216	102500	234289690	18670	18670	18670	18670	0
535	20241216	102400	234289690	18670	18670	18670	18670	98
536	20241216	102300	232460030	18680	18680	18680	18670	4
537	20241216	102200	232385330	18670	18670	18670	18670	0
538	20241216	102100	232385330	18670	18670	18670	18670	0
539	20241216	102000	232385330	18670	18670	18670	18670	0
540	20241216	101900	232385330	18670	18680	18680	18670	67
541	20241216	101800	231134430	18710	18710	18710	18710	0
542	20241216	101700	231134430	18710	18710	18710	18710	2
543	20241216	101600	231097010	18670	18670	18670	18670	1
544	20241216	101500	231078340	18670	18710	18710	18670	41
545	20241216	101400	230312790	18670	18670	18670	18670	0
546	20241216	101300	230312790	18670	18670	18670	18670	0
547	20241216	101200	230312790	18670	18680	18680	18670	41
548	20241216	101100	229547310	18700	18700	18700	18700	0
549	20241216	101000	229547310	18700	18700	18700	18700	0
550	20241216	100900	229547310	18700	18700	18700	18700	0
551	20241216	100800	229547310	18700	18700	18710	18700	216
552	20241216	100700	225508100	18700	18700	18700	18700	0
553	20241216	100600	225508100	18700	18700	18700	18700	0
554	20241216	100500	225508100	18700	18700	18700	18700	49
555	20241216	100400	224591800	18710	18710	18710	18710	2
556	20241216	100300	224554380	18740	18740	18740	18740	131
557	20241216	100200	222099440	18740	18740	18740	18740	55
558	20241216	100100	221068740	18740	18730	18740	18730	344
559	20241216	100000	214623190	18740	18740	18740	18740	1
560	20241216	095900	214604450	18700	18700	18700	18700	0
561	20241216	095800	214604450	18700	18720	18720	18700	46
562	20241216	095700	213744220	18700	18700	18700	18700	0
563	20241216	095600	213744220	18700	18700	18700	18700	29
564	20241216	095500	213201920	18710	18740	18740	18710	4
565	20241216	095400	213127040	18710	18710	18710	18710	0
566	20241216	095300	213127040	18710	18710	18710	18710	300
567	20241216	095200	207514040	18710	18700	18710	18700	43
568	20241216	095100	206709920	18710	18710	18710	18710	20
569	20241216	095000	206335720	18730	18710	18730	18710	12
570	20241216	094900	206111180	18720	18720	18720	18720	1
571	20241216	094800	206092460	18700	18700	18700	18700	130
572	20241216	094700	203661460	18700	18710	18710	18700	39
573	20241216	094600	202932130	18710	18710	18710	18710	0
574	20241216	094500	202932130	18710	18700	18710	18700	637
575	20241216	094400	191020220	18670	18660	18690	18660	57
576	20241216	094300	189956050	18660	18660	18660	18660	0
577	20241216	094200	189956050	18660	18660	18660	18660	55
578	20241216	094100	188929750	18600	18660	18660	18600	42
579	20241216	094000	188148430	18650	18660	18660	18650	56
580	20241216	093900	187103490	18700	18690	18700	18680	58
581	20241216	093800	186020000	18700	18700	18700	18700	2
582	20241216	093700	185982600	18700	18690	18700	18690	10
583	20241216	093600	185795690	18700	18710	18710	18700	167
584	20241216	093500	182672260	18700	18720	18770	18700	18
585	20241216	093400	182335360	18730	18770	18770	18730	2
586	20241216	093300	182297860	18770	18770	18770	18770	2
587	20241216	093200	182260320	18730	18740	18740	18730	221
588	20241216	093100	178120780	18750	18840	18840	18750	1385
589	20241216	093000	152106140	18840	18810	18840	18810	151
590	20241216	092900	149262820	18810	18810	18810	18810	0
591	20241216	092800	149262820	18810	18810	18810	18810	0
592	20241216	092700	149262820	18810	18810	18810	18810	86
593	20241216	092600	147645160	18780	18810	18810	18780	291
594	20241216	092500	142175640	18810	18810	18810	18810	0
595	20241216	092400	142175640	18810	18810	18810	18810	200
596	20241216	092300	138413640	18820	18800	18820	18800	145
597	20241216	092200	135686950	18800	18800	18800	18800	1
598	20241216	092100	135668150	18790	18790	18790	18790	267
599	20241216	092000	130651220	18800	18800	18800	18800	0
600	20241216	091900	130651220	18800	18840	18840	18800	872
601	20241216	091800	114247780	18830	18810	18840	18800	257
602	20241216	091700	109410970	18800	18770	18830	18770	80
603	20241216	091600	107905700	18770	18810	18820	18760	64
604	20241216	091500	106703580	18800	18800	18800	18800	1
605	20241216	091400	106684780	18800	18720	18800	18720	408
606	20241216	091300	99028590	18780	18780	18780	18780	0
607	20241216	091200	99028590	18780	18780	18780	18780	26
608	20241216	091100	98540310	18780	18780	18780	18780	6
609	20241216	091000	98427630	18610	18610	18610	18610	0
610	20241216	090900	98427630	18610	18870	18870	18610	421
611	20241216	090800	90486220	18890	18790	18900	18790	516
612	20241216	090700	80767550	18640	18760	18800	18640	1317
613	20241216	090600	56031210	18760	18740	18760	18740	71
614	20241216	090500	54700160	18760	18760	18760	18760	1
615	20241216	090400	54681400	18790	18780	18790	18780	358
616	20241216	090300	47955740	18790	18800	18800	18760	756
617	20241216	090200	33748930	18440	18640	18880	18440	404
618	20241216	090100	26191970	18650	18590	18670	18430	742
619	20241216	090000	12376290	18590	18410	18590	18410	669