KissMeData/033270/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	191700	275608810	18680	18680	18680	18680	481
3	20241217	191600	275608810	18680	18680	18680	18680	0
4	20241217	191500	275608810	18680	18680	18680	18680	0
5	20241217	191400	275608810	18680	18680	18680	18680	0
6	20241217	191300	275608810	18680	18680	18680	18680	0
7	20241217	191200	275608810	18680	18680	18680	18680	0
8	20241217	191100	275608810	18680	18680	18680	18680	0
9	20241217	191000	275608810	18680	18680	18680	18680	0
10	20241217	190900	275608810	18680	18680	18680	18680	0
11	20241217	190800	275608810	18680	18680	18680	18680	0
12	20241217	190700	275608810	18680	18680	18680	18680	0
13	20241217	190600	275608810	18680	18680	18680	18680	0
14	20241217	190500	275608810	18680	18680	18680	18680	0
15	20241217	190400	275608810	18680	18680	18680	18680	0
16	20241217	190300	275608810	18680	18680	18680	18680	0
17	20241217	190200	275608810	18680	18680	18680	18680	0
18	20241217	190100	275608810	18680	18680	18680	18680	0
19	20241217	190000	275608810	18680	18680	18680	18680	0
20	20241217	185900	275608810	18680	18680	18680	18680	0
21	20241217	185800	275608810	18680	18680	18680	18680	0
22	20241217	185700	275608810	18680	18680	18680	18680	0
23	20241217	185600	275608810	18680	18680	18680	18680	0
24	20241217	185500	275608810	18680	18680	18680	18680	0
25	20241217	185400	275608810	18680	18680	18680	18680	0
26	20241217	185300	275608810	18680	18680	18680	18680	0
27	20241217	185200	275608810	18680	18680	18680	18680	0
28	20241217	185100	275608810	18680	18680	18680	18680	0
29	20241217	185000	275608810	18680	18680	18680	18680	0
30	20241217	184900	275608810	18680	18680	18680	18680	0
31	20241217	184800	275608810	18680	18680	18680	18680	0
32	20241217	184700	275608810	18680	18680	18680	18680	481
33	20241217	184600	275608810	18680	18680	18680	18680	0
34	20241217	184500	275608810	18680	18680	18680	18680	0
35	20241217	184400	275608810	18680	18680	18680	18680	0
36	20241217	184300	275608810	18680	18680	18680	18680	0
37	20241217	184200	275608810	18680	18680	18680	18680	0
38	20241217	184100	275608810	18680	18680	18680	18680	0
39	20241217	184000	275608810	18680	18680	18680	18680	0
40	20241217	183900	275608810	18680	18680	18680	18680	0
41	20241217	183800	275608810	18680	18680	18680	18680	0
42	20241217	183700	275608810	18680	18680	18680	18680	0
43	20241217	183600	275608810	18680	18680	18680	18680	0
44	20241217	183500	275608810	18680	18680	18680	18680	0
45	20241217	183400	275608810	18680	18680	18680	18680	0
46	20241217	183300	275608810	18680	18680	18680	18680	0
47	20241217	183200	275608810	18680	18680	18680	18680	0
48	20241217	183100	275608810	18680	18680	18680	18680	0
49	20241217	183000	275608810	18680	18680	18680	18680	0
50	20241217	182900	275608810	18680	18680	18680	18680	0
51	20241217	182800	275608810	18680	18680	18680	18680	0
52	20241217	182700	275608810	18680	18680	18680	18680	0
53	20241217	182600	275608810	18680	18680	18680	18680	0
54	20241217	182500	275608810	18680	18680	18680	18680	0
55	20241217	182400	275608810	18680	18680	18680	18680	0
56	20241217	182300	275608810	18680	18680	18680	18680	0
57	20241217	182200	275608810	18680	18680	18680	18680	0
58	20241217	182100	275608810	18680	18680	18680	18680	0
59	20241217	182000	275608810	18680	18680	18680	18680	0
60	20241217	181900	275608810	18680	18680	18680	18680	0
61	20241217	181800	275608810	18680	18680	18680	18680	0
62	20241217	181700	275608810	18680	18680	18680	18680	481
63	20241217	181600	275608810	18680	18680	18680	18680	0
64	20241217	181500	275608810	18680	18680	18680	18680	0
65	20241217	181400	275608810	18680	18680	18680	18680	0
66	20241217	181300	275608810	18680	18680	18680	18680	0
67	20241217	181200	275608810	18680	18680	18680	18680	0
68	20241217	181100	275608810	18680	18680	18680	18680	0
69	20241217	181000	275608810	18680	18680	18680	18680	0
70	20241217	180900	275608810	18680	18680	18680	18680	0
71	20241217	180800	275608810	18680	18680	18680	18680	0
72	20241217	180700	275608810	18680	18680	18680	18680	0
73	20241217	180600	275608810	18680	18680	18680	18680	0
74	20241217	180500	275608810	18680	18680	18680	18680	0
75	20241217	180400	275608810	18680	18680	18680	18680	0
76	20241217	180300	275608810	18680	18680	18680	18680	0
77	20241217	180200	275608810	18680	18680	18680	18680	0
78	20241217	180100	275608810	18680	18680	18680	18680	0
79	20241217	180000	275608810	18680	18680	18680	18680	0
80	20241217	175900	275608810	18680	18680	18680	18680	0
81	20241217	175800	275608810	18680	18680	18680	18680	0
82	20241217	175700	275608810	18680	18680	18680	18680	0
83	20241217	175600	275608810	18680	18680	18680	18680	0
84	20241217	175500	275608810	18680	18680	18680	18680	0
85	20241217	175400	275608810	18680	18680	18680	18680	0
86	20241217	175300	275608810	18680	18680	18680	18680	0
87	20241217	175200	275608810	18680	18680	18680	18680	0
88	20241217	175100	275608810	18680	18680	18680	18680	0
89	20241217	175000	275608810	18680	18680	18680	18680	0
90	20241217	174900	275608810	18680	18680	18680	18680	0
91	20241217	174800	275608810	18680	18680	18680	18680	0
92	20241217	174700	275608810	18680	18680	18680	18680	481
93	20241217	174600	275608810	18680	18680	18680	18680	0
94	20241217	174500	275608810	18680	18680	18680	18680	0
95	20241217	174400	275608810	18680	18680	18680	18680	0
96	20241217	174300	275608810	18680	18680	18680	18680	0
97	20241217	174200	275608810	18680	18680	18680	18680	0
98	20241217	174100	275608810	18680	18680	18680	18680	0
99	20241217	174000	275608810	18680	18680	18680	18680	0
100	20241217	173900	275608810	18680	18680	18680	18680	0
101	20241217	173800	275608810	18680	18680	18680	18680	0
102	20241217	173700	275608810	18680	18680	18680	18680	0
103	20241217	173600	275608810	18680	18680	18680	18680	0
104	20241217	173500	275608810	18680	18680	18680	18680	0
105	20241217	173400	275608810	18680	18680	18680	18680	0
106	20241217	173300	275608810	18680	18680	18680	18680	0
107	20241217	173200	275608810	18680	18680	18680	18680	0
108	20241217	173100	275608810	18680	18680	18680	18680	0
109	20241217	173000	275608810	18680	18680	18680	18680	0
110	20241217	172900	275608810	18680	18680	18680	18680	0
111	20241217	172800	275608810	18680	18680	18680	18680	0
112	20241217	172700	275608810	18680	18680	18680	18680	0
113	20241217	172600	275608810	18680	18680	18680	18680	0
114	20241217	172500	275608810	18680	18680	18680	18680	0
115	20241217	172400	275608810	18680	18680	18680	18680	0
116	20241217	172300	275608810	18680	18680	18680	18680	0
117	20241217	172200	275608810	18680	18680	18680	18680	0
118	20241217	172100	275608810	18680	18680	18680	18680	0
119	20241217	172000	275608810	18680	18680	18680	18680	0
120	20241217	171900	275608810	18680	18680	18680	18680	0
121	20241217	171800	275608810	18680	18680	18680	18680	0
122	20241217	171700	275608810	18680	18680	18680	18680	481
123	20241217	171600	275608810	18680	18680	18680	18680	0
124	20241217	171500	275608810	18680	18680	18680	18680	0
125	20241217	171400	275608810	18680	18680	18680	18680	0
126	20241217	171300	275608810	18680	18680	18680	18680	0
127	20241217	171200	275608810	18680	18680	18680	18680	0
128	20241217	171100	275608810	18680	18680	18680	18680	0
129	20241217	171000	275608810	18680	18680	18680	18680	0
130	20241217	170900	275608810	18680	18680	18680	18680	0
131	20241217	170800	275608810	18680	18680	18680	18680	0
132	20241217	170700	275608810	18680	18680	18680	18680	0
133	20241217	170600	275608810	18680	18680	18680	18680	0
134	20241217	170500	275608810	18680	18680	18680	18680	0
135	20241217	170400	275608810	18680	18680	18680	18680	0
136	20241217	170300	275608810	18680	18680	18680	18680	0
137	20241217	170200	275608810	18680	18680	18680	18680	0
138	20241217	170100	275608810	18680	18680	18680	18680	0
139	20241217	170000	275608810	18680	18680	18680	18680	0
140	20241217	165900	275608810	18680	18680	18680	18680	0
141	20241217	165800	275608810	18680	18680	18680	18680	0
142	20241217	165700	275608810	18680	18680	18680	18680	0
143	20241217	165600	275608810	18680	18680	18680	18680	0
144	20241217	165500	275608810	18680	18680	18680	18680	0
145	20241217	165400	275608810	18680	18680	18680	18680	0
146	20241217	165300	275608810	18680	18680	18680	18680	0
147	20241217	165200	275608810	18680	18680	18680	18680	0
148	20241217	165100	275608810	18680	18680	18680	18680	0
149	20241217	165000	275608810	18680	18680	18680	18680	0
150	20241217	164900	275608810	18680	18680	18680	18680	0
151	20241217	164800	275608810	18680	18680	18680	18680	0
152	20241217	164700	275608810	18680	18680	18680	18680	481
153	20241217	164600	275608810	18680	18680	18680	18680	0
154	20241217	164500	275608810	18680	18680	18680	18680	0
155	20241217	164400	275608810	18680	18680	18680	18680	0
156	20241217	164300	275608810	18680	18680	18680	18680	0
157	20241217	164200	275608810	18680	18680	18680	18680	0
158	20241217	164100	275608810	18680	18680	18680	18680	0
159	20241217	164000	275608810	18680	18680	18680	18680	0
160	20241217	163900	275608810	18680	18680	18680	18680	0
161	20241217	163800	275608810	18680	18680	18680	18680	0
162	20241217	163700	275608810	18680	18680	18680	18680	0
163	20241217	163600	275608810	18680	18680	18680	18680	0
164	20241217	163500	275608810	18680	18680	18680	18680	0
165	20241217	163400	275608810	18680	18680	18680	18680	0
166	20241217	163300	275608810	18680	18680	18680	18680	0
167	20241217	163200	275608810	18680	18680	18680	18680	0
168	20241217	163100	275608810	18680	18680	18680	18680	0
169	20241217	163000	275608810	18680	18680	18680	18680	0
170	20241217	162900	275608810	18680	18680	18680	18680	0
171	20241217	162800	275608810	18680	18680	18680	18680	0
172	20241217	162700	275608810	18680	18680	18680	18680	0
173	20241217	162600	275608810	18680	18680	18680	18680	0
174	20241217	162500	275608810	18680	18680	18680	18680	0
175	20241217	162400	275608810	18680	18680	18680	18680	0
176	20241217	162300	275608810	18680	18680	18680	18680	0
177	20241217	162200	275608810	18680	18680	18680	18680	0
178	20241217	162100	275608810	18680	18680	18680	18680	0
179	20241217	162000	275608810	18680	18680	18680	18680	0
180	20241217	161900	275608810	18680	18680	18680	18680	0
181	20241217	161800	275608810	18680	18680	18680	18680	0
182	20241217	161700	275608810	18680	18680	18680	18680	481
183	20241217	161600	275608810	18680	18680	18680	18680	0
184	20241217	161500	275608810	18680	18680	18680	18680	0
185	20241217	161400	275608810	18680	18680	18680	18680	0
186	20241217	161300	275608810	18680	18680	18680	18680	0
187	20241217	161200	275608810	18680	18680	18680	18680	0
188	20241217	161100	275608810	18680	18680	18680	18680	0
189	20241217	161000	275608810	18680	18680	18680	18680	0
190	20241217	160900	275608810	18680	18680	18680	18680	0
191	20241217	160800	275608810	18680	18680	18680	18680	0
192	20241217	160700	275608810	18680	18680	18680	18680	0
193	20241217	160600	275608810	18680	18680	18680	18680	0
194	20241217	160500	275608810	18680	18680	18680	18680	0
195	20241217	160400	275608810	18680	18680	18680	18680	0
196	20241217	160300	275608810	18680	18680	18680	18680	0
197	20241217	160200	275608810	18680	18680	18680	18680	0
198	20241217	160100	275608810	18680	18680	18680	18680	0
199	20241217	160000	275608810	18680	18680	18680	18680	0
200	20241217	155900	275608810	18680	18680	18680	18680	0
201	20241217	155800	275608810	18680	18680	18680	18680	0
202	20241217	155700	275608810	18680	18680	18680	18680	0
203	20241217	155600	275608810	18680	18680	18680	18680	0
204	20241217	155500	275608810	18680	18680	18680	18680	0
205	20241217	155400	275608810	18680	18680	18680	18680	0
206	20241217	155300	275608810	18680	18680	18680	18680	0
207	20241217	155200	275608810	18680	18680	18680	18680	0
208	20241217	155100	275608810	18680	18680	18680	18680	0
209	20241217	155000	275608810	18680	18680	18680	18680	0
210	20241217	154900	275608810	18680	18680	18680	18680	0
211	20241217	154800	275608810	18680	18680	18680	18680	0
212	20241217	154700	275608810	18680	18680	18680	18680	481
213	20241217	154600	275608810	18680	18680	18680	18680	0
214	20241217	154500	275608810	18680	18680	18680	18680	0
215	20241217	154400	275608810	18680	18680	18680	18680	0
216	20241217	154300	275608810	18680	18680	18680	18680	0
217	20241217	154200	275608810	18680	18680	18680	18680	0
218	20241217	154100	275608810	18680	18680	18680	18680	0
219	20241217	154000	275608810	18680	18680	18680	18680	0
220	20241217	153900	275608810	18680	18680	18680	18680	0
221	20241217	153800	275608810	18680	18680	18680	18680	0
222	20241217	153700	275608810	18680	18680	18680	18680	0
223	20241217	153600	275608810	18680	18680	18680	18680	0
224	20241217	153500	275608810	18680	18680	18680	18680	0
225	20241217	153400	275608810	18680	18680	18680	18680	0
226	20241217	153300	275608810	18680	18680	18680	18680	0
227	20241217	153200	275608810	18680	18680	18680	18680	0
228	20241217	153100	275608810	18680	18680	18680	18680	0
229	20241217	153000	275608810	18680	18680	18680	18680	481
230	20241217	152900	266623730	18680	18680	18680	18680	0
231	20241217	152800	266623730	18680	18680	18680	18680	0
232	20241217	152700	266623730	18680	18680	18680	18680	0
233	20241217	152600	266623730	18680	18680	18680	18680	0
234	20241217	152500	266623730	18680	18680	18680	18680	0
235	20241217	152400	266623730	18680	18680	18680	18680	0
236	20241217	152300	266623730	18680	18680	18680	18680	0
237	20241217	152200	266623730	18680	18680	18680	18680	0
238	20241217	152100	266623730	18680	18680	18680	18680	0
239	20241217	152000	266623730	18680	18680	18680	18680	0
240	20241217	151900	266623730	18680	18670	18680	18670	143
241	20241217	151800	263952920	18670	18670	18670	18670	100
242	20241217	151700	262085920	18660	18670	18670	18650	171
243	20241217	151600	258895060	18670	18670	18670	18670	223
244	20241217	151500	254731650	18660	18670	18670	18660	88
245	20241217	151400	253088980	18670	18670	18670	18670	0
246	20241217	151300	253088980	18670	18670	18670	18670	1
247	20241217	151200	253070310	18670	18670	18670	18670	3
248	20241217	151100	253014300	18670	18680	18680	18670	78
249	20241217	151000	251557760	18670	18670	18670	18670	0
250	20241217	150900	251557760	18670	18670	18670	18670	0
251	20241217	150800	251557760	18670	18670	18670	18670	2
252	20241217	150700	251520420	18670	18670	18670	18670	0
253	20241217	150600	251520420	18670	18660	18670	18660	71
254	20241217	150500	250195160	18660	18650	18660	18650	112
255	20241217	150400	248106240	18640	18640	18640	18640	0
256	20241217	150300	248106240	18640	18640	18640	18640	0
257	20241217	150200	248106240	18640	18640	18640	18640	0
258	20241217	150100	248106240	18640	18640	18640	18630	112
259	20241217	150000	246018660	18640	18640	18640	18640	4
260	20241217	145900	245944100	18640	18640	18640	18640	210
261	20241217	145800	242029700	18640	18640	18640	18640	51
262	20241217	145700	241079060	18610	18610	18610	18610	0
263	20241217	145600	241079060	18610	18610	18610	18610	0
264	20241217	145500	241079060	18610	18610	18610	18610	1
265	20241217	145400	241060450	18610	18610	18610	18610	0
266	20241217	145300	241060450	18610	18610	18610	18610	0
267	20241217	145200	241060450	18610	18610	18610	18610	10
268	20241217	145100	240874350	18650	18650	18650	18650	0
269	20241217	145000	240874350	18650	18650	18650	18650	0
270	20241217	144900	240874350	18650	18650	18650	18650	0
271	20241217	144800	240874350	18650	18650	18650	18650	0
272	20241217	144700	240874350	18650	18650	18650	18650	200
273	20241217	144600	237144350	18650	18650	18650	18650	3
274	20241217	144500	237088400	18650	18650	18650	18650	0
275	20241217	144400	237088400	18650	18650	18650	18650	120
276	20241217	144300	234850400	18590	18590	18590	18590	0
277	20241217	144200	234850400	18590	18590	18590	18590	0
278	20241217	144100	234850400	18590	18590	18590	18590	0
279	20241217	144000	234850400	18590	18590	18590	18590	0
280	20241217	143900	234850400	18590	18590	18590	18590	0
281	20241217	143800	234850400	18590	18590	18590	18590	0
282	20241217	143700	234850400	18590	18590	18590	18590	0
283	20241217	143600	234850400	18590	18590	18590	18590	0
284	20241217	143500	234850400	18590	18590	18590	18590	0
285	20241217	143400	234850400	18590	18590	18590	18590	0
286	20241217	143300	234850400	18590	18590	18590	18590	0
287	20241217	143200	234850400	18590	18590	18590	18590	0
288	20241217	143100	234850400	18590	18590	18590	18590	69
289	20241217	143000	233567690	18580	18580	18580	18580	0
290	20241217	142900	233567690	18580	18580	18580	18580	0
291	20241217	142800	233567690	18580	18580	18580	18580	0
292	20241217	142700	233567690	18580	18580	18580	18580	0
293	20241217	142600	233567690	18580	18580	18580	18580	0
294	20241217	142500	233567690	18580	18580	18580	18580	9
295	20241217	142400	233400470	18580	18580	18580	18580	0
296	20241217	142300	233400470	18580	18580	18580	18580	0
297	20241217	142200	233400470	18580	18580	18580	18580	0
298	20241217	142100	233400470	18580	18590	18590	18580	518
299	20241217	142000	223771030	18590	18590	18590	18590	0
300	20241217	141900	223771030	18590	18590	18590	18590	0
301	20241217	141800	223771030	18590	18600	18600	18590	250
302	20241217	141700	219121430	18590	18600	18600	18590	250
303	20241217	141600	214473760	18600	18600	18600	18600	0
304	20241217	141500	214473760	18600	18600	18600	18600	0
305	20241217	141400	214473760	18600	18600	18600	18600	0
306	20241217	141300	214473760	18600	18600	18600	18600	9
307	20241217	141200	214306360	18600	18600	18600	18600	0
308	20241217	141100	214306360	18600	18600	18600	18600	0
309	20241217	141000	214306360	18600	18600	18600	18600	0
310	20241217	140900	214306360	18600	18600	18600	18600	0
311	20241217	140800	214306360	18600	18600	18600	18600	0
312	20241217	140700	214306360	18600	18600	18600	18600	0
313	20241217	140600	214306360	18600	18600	18600	18600	3
314	20241217	140500	214250560	18600	18600	18600	18600	0
315	20241217	140400	214250560	18600	18600	18600	18600	50
316	20241217	140300	213320560	18600	18620	18620	18600	139
317	20241217	140200	210734850	18620	18620	18620	18620	111
318	20241217	140100	208668030	18660	18660	18660	18660	0
319	20241217	140000	208668030	18660	18660	18660	18660	0
320	20241217	135900	208668030	18660	18660	18660	18660	0
321	20241217	135800	208668030	18660	18660	18660	18660	0
322	20241217	135700	208668030	18660	18660	18660	18660	100
323	20241217	135600	206802030	18610	18610	18610	18610	0
324	20241217	135500	206802030	18610	18610	18610	18610	0
325	20241217	135400	206802030	18610	18610	18610	18610	2
326	20241217	135300	206764810	18660	18660	18660	18660	0
327	20241217	135200	206764810	18660	18660	18660	18660	0
328	20241217	135100	206764810	18660	18660	18660	18660	0
329	20241217	135000	206764810	18660	18660	18660	18660	0
330	20241217	134900	206764810	18660	18660	18660	18660	270
331	20241217	134800	201726610	18660	18660	18660	18660	0
332	20241217	134700	201726610	18660	18660	18660	18660	0
333	20241217	134600	201726610	18660	18660	18660	18660	0
334	20241217	134500	201726610	18660	18660	18660	18660	0
335	20241217	134400	201726610	18660	18660	18660	18660	0
336	20241217	134300	201726610	18660	18660	18660	18660	0
337	20241217	134200	201726610	18660	18660	18660	18660	20
338	20241217	134100	201353410	18660	18660	18660	18660	0
339	20241217	134000	201353410	18660	18660	18660	18660	0
340	20241217	133900	201353410	18660	18660	18660	18660	0
341	20241217	133800	201353410	18660	18660	18660	18660	0
342	20241217	133700	201353410	18660	18660	18660	18660	0
343	20241217	133600	201353410	18660	18660	18660	18660	0
344	20241217	133500	201353410	18660	18660	18660	18660	0
345	20241217	133400	201353410	18660	18660	18660	18660	0
346	20241217	133300	201353410	18660	18660	18660	18660	0
347	20241217	133200	201353410	18660	18660	18660	18660	100
348	20241217	133100	199487410	18630	18630	18630	18630	0
349	20241217	133000	199487410	18630	18630	18630	18630	56
350	20241217	132900	198444130	18630	18630	18630	18630	60
351	20241217	132800	197326330	18610	18610	18610	18610	0
352	20241217	132700	197326330	18610	18610	18610	18610	0
353	20241217	132600	197326330	18610	18610	18610	18610	0
354	20241217	132500	197326330	18610	18610	18610	18610	0
355	20241217	132400	197326330	18610	18660	18660	18610	213
356	20241217	132300	193352400	18660	18660	18660	18660	0
357	20241217	132200	193352400	18660	18660	18660	18660	0
358	20241217	132100	193352400	18660	18650	18660	18650	100
359	20241217	132000	191486720	18650	18650	18650	18650	0
360	20241217	131900	191486720	18650	18650	18650	18650	0
361	20241217	131800	191486720	18650	18650	18650	18650	7
362	20241217	131700	191356170	18660	18600	18660	18600	133
363	20241217	131600	188876090	18590	18590	18590	18590	0
364	20241217	131500	188876090	18590	18590	18590	18590	0
365	20241217	131400	188876090	18590	18590	18590	18590	0
366	20241217	131300	188876090	18590	18590	18590	18590	0
367	20241217	131200	188876090	18590	18590	18590	18590	0
368	20241217	131100	188876090	18590	18590	18590	18590	0
369	20241217	131000	188876090	18590	18590	18590	18590	0
370	20241217	130900	188876090	18590	18590	18590	18590	16
371	20241217	130800	188578650	18590	18590	18590	18590	0
372	20241217	130700	188578650	18590	18590	18590	18590	0
373	20241217	130600	188578650	18590	18590	18590	18590	0
374	20241217	130500	188578650	18590	18590	18590	18590	0
375	20241217	130400	188578650	18590	18590	18590	18590	0
376	20241217	130300	188578650	18590	18590	18590	18590	7
377	20241217	130200	188448520	18600	18600	18600	18600	0
378	20241217	130100	188448520	18600	18600	18600	18600	0
379	20241217	130000	188448520	18600	18600	18600	18600	5
380	20241217	125900	188355520	18650	18650	18650	18650	0
381	20241217	125800	188355520	18650	18650	18650	18650	1
382	20241217	125700	188336870	18650	18650	18650	18650	0
383	20241217	125600	188336870	18650	18650	18650	18650	1
384	20241217	125500	188318220	18650	18650	18650	18650	0
385	20241217	125400	188318220	18650	18650	18650	18650	0
386	20241217	125300	188318220	18650	18650	18650	18650	50
387	20241217	125200	187385720	18650	18650	18650	18650	1
388	20241217	125100	187367070	18570	18570	18570	18570	0
389	20241217	125000	187367070	18570	18570	18570	18570	0
390	20241217	124900	187367070	18570	18570	18570	18570	11
391	20241217	124800	187162800	18560	18560	18560	18560	0
392	20241217	124700	187162800	18560	18650	18650	18560	911
393	20241217	124600	170225060	18650	18650	18650	18650	4
394	20241217	124500	170150460	18660	18660	18660	18660	0
395	20241217	124400	170150460	18660	18660	18660	18660	1
396	20241217	124300	170131800	18660	18660	18660	18660	0
397	20241217	124200	170131800	18660	18660	18660	18660	0
398	20241217	124100	170131800	18660	18660	18660	18660	100
399	20241217	124000	168265800	18660	18650	18660	18650	12
400	20241217	123900	168041990	18650	18650	18650	18650	83
401	20241217	123800	166494040	18650	18650	18650	18650	0
402	20241217	123700	166494040	18650	18660	18660	18650	51
403	20241217	123600	165542390	18650	18650	18650	18650	0
404	20241217	123500	165542390	18650	18650	18650	18650	0
405	20241217	123400	165542390	18650	18650	18650	18650	0
406	20241217	123300	165542390	18650	18650	18650	18650	0
407	20241217	123200	165542390	18650	18650	18650	18650	0
408	20241217	123100	165542390	18650	18650	18650	18650	0
409	20241217	123000	165542390	18650	18650	18650	18650	10
410	20241217	122900	165355890	18650	18650	18650	18650	0
411	20241217	122800	165355890	18650	18650	18650	18650	0
412	20241217	122700	165355890	18650	18650	18650	18650	0
413	20241217	122600	165355890	18650	18650	18650	18650	3
414	20241217	122500	165299940	18640	18580	18650	18580	501
415	20241217	122400	155981500	18570	18560	18570	18560	180
416	20241217	122300	152639430	18570	18570	18570	18570	72
417	20241217	122200	151302390	18580	18580	18580	18580	11
418	20241217	122100	151098010	18570	18570	18570	18570	4
419	20241217	122000	151023730	18580	18580	18580	18580	0
420	20241217	121900	151023730	18580	18580	18580	18580	3
421	20241217	121800	150967990	18600	18600	18600	18600	0
422	20241217	121700	150967990	18600	18600	18600	18600	0
423	20241217	121600	150967990	18600	18600	18600	18600	0
424	20241217	121500	150967990	18600	18600	18600	18600	0
425	20241217	121400	150967990	18600	18600	18600	18600	204
426	20241217	121300	147173590	18530	18530	18530	18530	0
427	20241217	121200	147173590	18530	18530	18530	18530	0
428	20241217	121100	147173590	18530	18530	18530	18530	12
429	20241217	121000	146951230	18540	18540	18540	18540	0
430	20241217	120900	146951230	18540	18540	18540	18540	0
431	20241217	120800	146951230	18540	18540	18540	18540	1
432	20241217	120700	146932690	18520	18610	18610	18520	363
433	20241217	120600	140180790	18620	18620	18620	18620	0
434	20241217	120500	140180790	18620	18620	18620	18620	1
435	20241217	120400	140162170	18620	18620	18620	18620	1
436	20241217	120300	140143550	18610	18610	18610	18610	0
437	20241217	120200	140143550	18610	18610	18610	18610	0
438	20241217	120100	140143550	18610	18630	18630	18610	26
439	20241217	120000	139659470	18660	18660	18660	18660	1
440	20241217	115900	139640810	18630	18630	18630	18630	0
441	20241217	115800	139640810	18630	18630	18630	18630	0
442	20241217	115700	139640810	18630	18630	18630	18630	0
443	20241217	115600	139640810	18630	18630	18630	18630	0
444	20241217	115500	139640810	18630	18630	18630	18630	1
445	20241217	115400	139622180	18630	18630	18630	18630	19
446	20241217	115300	139268210	18630	18640	18640	18630	54
447	20241217	115200	138261770	18650	18650	18650	18650	0
448	20241217	115100	138261770	18650	18650	18650	18650	0
449	20241217	115000	138261770	18650	18650	18650	18650	10
450	20241217	114900	138075270	18650	18650	18650	18650	0
451	20241217	114800	138075270	18650	18650	18650	18650	0
452	20241217	114700	138075270	18650	18670	18670	18650	28
453	20241217	114600	137552550	18630	18630	18630	18630	0
454	20241217	114500	137552550	18630	18630	18630	18630	0
455	20241217	114400	137552550	18630	18630	18630	18630	0
456	20241217	114300	137552550	18630	18630	18630	18630	0
457	20241217	114200	137552550	18630	18630	18630	18630	1
458	20241217	114100	137533920	18640	18640	18640	18640	0
459	20241217	114000	137533920	18640	18640	18640	18640	1
460	20241217	113900	137515280	18630	18650	18650	18630	149
461	20241217	113800	134737730	18650	18650	18650	18650	11
462	20241217	113700	134532580	18650	18650	18650	18650	2
463	20241217	113600	134495280	18680	18680	18680	18680	0
464	20241217	113500	134495280	18680	18680	18680	18680	0
465	20241217	113400	134495280	18680	18680	18680	18680	0
466	20241217	113300	134495280	18680	18670	18680	18670	7
467	20241217	113200	134364570	18660	18660	18660	18660	0
468	20241217	113100	134364570	18660	18630	18660	18630	7
469	20241217	113000	134234070	18640	18640	18640	18640	8
470	20241217	112900	134084950	18630	18630	18630	18630	87
471	20241217	112800	132464140	18680	18680	18680	18630	95
472	20241217	112700	130691540	18670	18670	18670	18670	23
473	20241217	112600	130262130	18660	18650	18660	18650	183
474	20241217	112500	126849150	18640	18640	18640	18640	3
475	20241217	112400	126793230	18650	18650	18650	18650	3
476	20241217	112300	126737280	18620	18620	18620	18620	5
477	20241217	112200	126644180	18610	18630	18630	18610	26
478	20241217	112100	126160080	18620	18620	18620	18620	2
479	20241217	112000	126122840	18620	18620	18620	18620	11
480	20241217	111900	125918020	18620	18630	18630	18620	86
481	20241217	111800	124316690	18650	18650	18650	18650	0
482	20241217	111700	124316690	18650	18650	18650	18650	0
483	20241217	111600	124316690	18650	18650	18650	18650	0
484	20241217	111500	124316690	18650	18630	18650	18630	6
485	20241217	111400	124204810	18650	18650	18650	18650	101
486	20241217	111300	122321160	18700	18700	18700	18700	0
487	20241217	111200	122321160	18700	18700	18700	18700	0
488	20241217	111100	122321160	18700	18700	18700	18700	0
489	20241217	111000	122321160	18700	18700	18700	18700	0
490	20241217	110900	122321160	18700	18700	18700	18700	0
491	20241217	110800	122321160	18700	18700	18700	18700	0
492	20241217	110700	122321160	18700	18700	18700	18700	0
493	20241217	110600	122321160	18700	18700	18700	18700	0
494	20241217	110500	122321160	18700	18700	18700	18700	0
495	20241217	110400	122321160	18700	18700	18700	18700	0
496	20241217	110300	122321160	18700	18700	18700	18700	0
497	20241217	110200	122321160	18700	18700	18700	18700	58
498	20241217	110100	121236560	18690	18670	18700	18670	239
499	20241217	110000	116769690	18660	18650	18660	18650	51
500	20241217	105900	115818410	18640	18630	18640	18630	6
501	20241217	105800	115706600	18590	18660	18660	18590	42
502	20241217	105700	114923720	18660	18660	18660	18660	100
503	20241217	105600	113057720	18620	18620	18620	18620	595
504	20241217	105500	101978820	18610	18610	18610	18520	341
505	20241217	105400	95648830	18500	18500	18500	18500	2
506	20241217	105300	95611830	18500	18560	18560	18500	456
507	20241217	105200	87166540	18560	18560	18600	18560	7
508	20241217	105100	87036540	18570	18570	18570	18570	0
509	20241217	105000	87036540	18570	18570	18570	18570	1
510	20241217	104900	87017970	18570	18570	18570	18570	0
511	20241217	104800	87017970	18570	18570	18570	18570	0
512	20241217	104700	87017970	18570	18570	18570	18570	56
513	20241217	104600	85978050	18580	18580	18580	18580	0
514	20241217	104500	85978050	18580	18580	18580	18580	0
515	20241217	104400	85978050	18580	18580	18580	18580	0
516	20241217	104300	85978050	18580	18580	18580	18580	10
517	20241217	104200	85792250	18590	18590	18590	18590	0
518	20241217	104100	85792250	18590	18590	18590	18590	2
519	20241217	104000	85755070	18580	18580	18580	18580	0
520	20241217	103900	85755070	18580	18580	18580	18580	0
521	20241217	103800	85755070	18580	18590	18590	18580	3
522	20241217	103700	85699320	18590	18590	18590	18590	47
523	20241217	103600	84825590	18590	18600	18600	18590	2
524	20241217	103500	84788400	18590	18590	18590	18590	2
525	20241217	103400	84751220	18590	18610	18610	18590	211
526	20241217	103300	80824640	18610	18610	18610	18610	0
527	20241217	103200	80824640	18610	18610	18610	18610	0
528	20241217	103100	80824640	18610	18610	18610	18610	1
529	20241217	103000	80806030	18600	18600	18600	18600	0
530	20241217	102900	80806030	18600	18600	18600	18600	20
531	20241217	102800	80434030	18600	18600	18600	18600	0
532	20241217	102700	80434030	18600	18590	18600	18590	2
533	20241217	102600	80396840	18580	18580	18580	18580	1
534	20241217	102500	80378260	18580	18570	18580	18570	2
535	20241217	102400	80341110	18560	18560	18560	18560	0
536	20241217	102300	80341110	18560	18560	18570	18560	81
537	20241217	102200	78837670	18550	18550	18550	18550	3
538	20241217	102100	78782020	18520	18520	18520	18520	0
539	20241217	102000	78782020	18520	18520	18520	18520	0
540	20241217	101900	78782020	18520	18520	18520	18520	2
541	20241217	101800	78744980	18520	18520	18520	18520	0
542	20241217	101700	78744980	18520	18520	18520	18520	0
543	20241217	101600	78744980	18520	18520	18520	18520	13
544	20241217	101500	78504220	18500	18500	18500	18500	0
545	20241217	101400	78504220	18500	18500	18500	18500	0
546	20241217	101300	78504220	18500	18500	18500	18500	0
547	20241217	101200	78504220	18500	18500	18500	18500	0
548	20241217	101100	78504220	18500	18500	18500	18500	9
549	20241217	101000	78337720	18540	18540	18540	18540	0
550	20241217	100900	78337720	18540	18540	18540	18540	0
551	20241217	100800	78337720	18540	18540	18540	18540	3
552	20241217	100700	78282100	18530	18530	18530	18530	3
553	20241217	100600	78226510	18510	18510	18510	18510	4
554	20241217	100500	78152470	18520	18520	18520	18520	3
555	20241217	100400	78096910	18540	18540	18550	18540	358
556	20241217	100300	71459520	18470	18470	18470	18470	16
557	20241217	100200	71164000	18540	18540	18540	18540	0
558	20241217	100100	71164000	18540	18550	18550	18540	309
559	20241217	100000	65435130	18540	18540	18540	18540	1
560	20241217	095900	65416590	18540	18540	18540	18540	5
561	20241217	095800	65323890	18540	18550	18550	18540	2
562	20241217	095700	65286800	18540	18610	18610	18540	882
563	20241217	095600	48884590	18610	18620	18620	18610	12
564	20241217	095500	48661260	18620	18620	18620	18620	0
565	20241217	095400	48661260	18620	18620	18620	18620	1
566	20241217	095300	48642640	18640	18640	18640	18640	0
567	20241217	095200	48642640	18640	18650	18650	18640	10
568	20241217	095100	48456230	18640	18640	18640	18640	1
569	20241217	095000	48437590	18640	18640	18640	18640	0
570	20241217	094900	48437590	18640	18640	18640	18640	0
571	20241217	094800	48437590	18640	18640	18640	18640	0
572	20241217	094700	48437590	18640	18640	18640	18640	0
573	20241217	094600	48437590	18640	18600	18640	18600	8
574	20241217	094500	48288750	18600	18620	18620	18600	58
575	20241217	094400	47209930	18660	18660	18660	18660	0
576	20241217	094300	47209930	18660	18660	18660	18660	1
577	20241217	094200	47191270	18660	18660	18660	18660	0
578	20241217	094100	47191270	18660	18660	18660	18660	2
579	20241217	094000	47153950	18650	18610	18650	18610	4
580	20241217	093900	47079430	18600	18600	18600	18600	42
581	20241217	093800	46298230	18600	18600	18600	18600	112
582	20241217	093700	44215030	18600	18610	18610	18600	102
583	20241217	093600	42317810	18660	18650	18660	18650	12
584	20241217	093500	42093960	18660	18660	18660	18660	1
585	20241217	093400	42075300	18600	18600	18600	18600	4
586	20241217	093300	42000900	18600	18600	18600	18600	1
587	20241217	093200	41982300	18550	18550	18550	18550	1
588	20241217	093100	41963750	18570	18590	18590	18570	22
589	20241217	093000	41554810	18590	18570	18590	18570	10
590	20241217	092900	41369090	18570	18570	18570	18570	1
591	20241217	092800	41350520	18590	18590	18590	18590	0
592	20241217	092700	41350520	18590	18590	18590	18590	0
593	20241217	092600	41350520	18590	18590	18590	18590	0
594	20241217	092500	41350520	18590	18590	18590	18590	0
595	20241217	092400	41350520	18590	18590	18590	18590	0
596	20241217	092300	41350520	18590	18640	18640	18590	109
597	20241217	092200	39318810	18590	18560	18590	18560	50
598	20241217	092100	38389400	18550	18550	18550	18550	0
599	20241217	092000	38389400	18550	18540	18550	18540	47
600	20241217	091900	37518000	18540	18550	18550	18540	5
601	20241217	091800	37425280	18550	18540	18550	18540	17
602	20241217	091700	37109950	18530	18450	18530	18450	42
603	20241217	091600	36334890	18440	18440	18440	18440	0
604	20241217	091500	36334890	18440	18440	18440	18440	0
605	20241217	091400	36334890	18440	18440	18440	18440	9
606	20241217	091300	36168930	18440	18440	18440	18440	0
607	20241217	091200	36168930	18440	18440	18440	18440	4
608	20241217	091100	36095170	18440	18440	18440	18440	1
609	20241217	091000	36076730	18430	18510	18520	18430	564
610	20241217	090900	25652110	18520	18510	18520	18510	11
611	20241217	090800	25448490	18510	18510	18510	18510	2
612	20241217	090700	25411470	18510	18600	18600	18510	314
613	20241217	090600	19597910	18600	18600	18600	18600	10
614	20241217	090500	19411910	18740	18740	18740	18740	1
615	20241217	090400	19393170	18560	18560	18560	18560	2
616	20241217	090300	19356050	18560	18550	18560	18550	11
617	20241217	090200	19151920	18760	18760	18760	18760	10
618	20241217	090100	18964320	18530	18560	18560	18530	923
619	20241217	090000	1841120	18580	18600	18600	18580	99