KissMeData/033270/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	191700	244458610	18810	18810	18810	18810	514
3	20241218	191600	244458610	18810	18810	18810	18810	0
4	20241218	191500	244458610	18810	18810	18810	18810	0
5	20241218	191400	244458610	18810	18810	18810	18810	0
6	20241218	191300	244458610	18810	18810	18810	18810	0
7	20241218	191200	244458610	18810	18810	18810	18810	0
8	20241218	191100	244458610	18810	18810	18810	18810	0
9	20241218	191000	244458610	18810	18810	18810	18810	0
10	20241218	190900	244458610	18810	18810	18810	18810	0
11	20241218	190800	244458610	18810	18810	18810	18810	0
12	20241218	190700	244458610	18810	18810	18810	18810	0
13	20241218	190600	244458610	18810	18810	18810	18810	0
14	20241218	190500	244458610	18810	18810	18810	18810	0
15	20241218	190400	244458610	18810	18810	18810	18810	0
16	20241218	190300	244458610	18810	18810	18810	18810	0
17	20241218	190200	244458610	18810	18810	18810	18810	0
18	20241218	190100	244458610	18810	18810	18810	18810	0
19	20241218	190000	244458610	18810	18810	18810	18810	0
20	20241218	185900	244458610	18810	18810	18810	18810	0
21	20241218	185800	244458610	18810	18810	18810	18810	0
22	20241218	185700	244458610	18810	18810	18810	18810	0
23	20241218	185600	244458610	18810	18810	18810	18810	0
24	20241218	185500	244458610	18810	18810	18810	18810	0
25	20241218	185400	244458610	18810	18810	18810	18810	0
26	20241218	185300	244458610	18810	18810	18810	18810	0
27	20241218	185200	244458610	18810	18810	18810	18810	0
28	20241218	185100	244458610	18810	18810	18810	18810	0
29	20241218	185000	244458610	18810	18810	18810	18810	0
30	20241218	184900	244458610	18810	18810	18810	18810	0
31	20241218	184800	244458610	18810	18810	18810	18810	0
32	20241218	184700	244458610	18810	18810	18810	18810	514
33	20241218	184600	244458610	18810	18810	18810	18810	0
34	20241218	184500	244458610	18810	18810	18810	18810	0
35	20241218	184400	244458610	18810	18810	18810	18810	0
36	20241218	184300	244458610	18810	18810	18810	18810	0
37	20241218	184200	244458610	18810	18810	18810	18810	0
38	20241218	184100	244458610	18810	18810	18810	18810	0
39	20241218	184000	244458610	18810	18810	18810	18810	0
40	20241218	183900	244458610	18810	18810	18810	18810	0
41	20241218	183800	244458610	18810	18810	18810	18810	0
42	20241218	183700	244458610	18810	18810	18810	18810	0
43	20241218	183600	244458610	18810	18810	18810	18810	0
44	20241218	183500	244458610	18810	18810	18810	18810	0
45	20241218	183400	244458610	18810	18810	18810	18810	0
46	20241218	183300	244458610	18810	18810	18810	18810	0
47	20241218	183200	244458610	18810	18810	18810	18810	0
48	20241218	183100	244458610	18810	18810	18810	18810	0
49	20241218	183000	244458610	18810	18810	18810	18810	0
50	20241218	182900	244458610	18810	18810	18810	18810	0
51	20241218	182800	244458610	18810	18810	18810	18810	0
52	20241218	182700	244458610	18810	18810	18810	18810	0
53	20241218	182600	244458610	18810	18810	18810	18810	0
54	20241218	182500	244458610	18810	18810	18810	18810	0
55	20241218	182400	244458610	18810	18810	18810	18810	0
56	20241218	182300	244458610	18810	18810	18810	18810	0
57	20241218	182200	244458610	18810	18810	18810	18810	0
58	20241218	182100	244458610	18810	18810	18810	18810	0
59	20241218	182000	244458610	18810	18810	18810	18810	0
60	20241218	181900	244458610	18810	18810	18810	18810	0
61	20241218	181800	244458610	18810	18810	18810	18810	0
62	20241218	181700	244458610	18810	18810	18810	18810	514
63	20241218	181600	244458610	18810	18810	18810	18810	0
64	20241218	181500	244458610	18810	18810	18810	18810	0
65	20241218	181400	244458610	18810	18810	18810	18810	0
66	20241218	181300	244458610	18810	18810	18810	18810	0
67	20241218	181200	244458610	18810	18810	18810	18810	0
68	20241218	181100	244458610	18810	18810	18810	18810	0
69	20241218	181000	244458610	18810	18810	18810	18810	0
70	20241218	180900	244458610	18810	18810	18810	18810	0
71	20241218	180800	244458610	18810	18810	18810	18810	0
72	20241218	180700	244458610	18810	18810	18810	18810	0
73	20241218	180600	244458610	18810	18810	18810	18810	0
74	20241218	180500	244458610	18810	18810	18810	18810	0
75	20241218	180400	244458610	18810	18810	18810	18810	0
76	20241218	180300	244458610	18810	18810	18810	18810	0
77	20241218	180200	244458610	18810	18810	18810	18810	0
78	20241218	180100	244458610	18810	18810	18810	18810	0
79	20241218	180000	244458610	18810	18810	18810	18810	0
80	20241218	175900	244458610	18810	18810	18810	18810	0
81	20241218	175800	244458610	18810	18810	18810	18810	0
82	20241218	175700	244458610	18810	18810	18810	18810	0
83	20241218	175600	244458610	18810	18810	18810	18810	0
84	20241218	175500	244458610	18810	18810	18810	18810	0
85	20241218	175400	244458610	18810	18810	18810	18810	0
86	20241218	175300	244458610	18810	18810	18810	18810	0
87	20241218	175200	244458610	18810	18810	18810	18810	0
88	20241218	175100	244458610	18810	18810	18810	18810	0
89	20241218	175000	244458610	18810	18810	18810	18810	0
90	20241218	174900	244458610	18810	18810	18810	18810	0
91	20241218	174800	244458610	18810	18810	18810	18810	0
92	20241218	174700	244458610	18810	18810	18810	18810	514
93	20241218	174600	244458610	18810	18810	18810	18810	0
94	20241218	174500	244458610	18810	18810	18810	18810	0
95	20241218	174400	244458610	18810	18810	18810	18810	0
96	20241218	174300	244458610	18810	18810	18810	18810	0
97	20241218	174200	244458610	18810	18810	18810	18810	0
98	20241218	174100	244458610	18810	18810	18810	18810	0
99	20241218	174000	244458610	18810	18810	18810	18810	0
100	20241218	173900	244458610	18810	18810	18810	18810	0
101	20241218	173800	244458610	18810	18810	18810	18810	0
102	20241218	173700	244458610	18810	18810	18810	18810	0
103	20241218	173600	244458610	18810	18810	18810	18810	0
104	20241218	173500	244458610	18810	18810	18810	18810	0
105	20241218	173400	244458610	18810	18810	18810	18810	0
106	20241218	173300	244458610	18810	18810	18810	18810	0
107	20241218	173200	244458610	18810	18810	18810	18810	0
108	20241218	173100	244458610	18810	18810	18810	18810	0
109	20241218	173000	244458610	18810	18810	18810	18810	0
110	20241218	172900	244458610	18810	18810	18810	18810	0
111	20241218	172800	244458610	18810	18810	18810	18810	0
112	20241218	172700	244458610	18810	18810	18810	18810	0
113	20241218	172600	244458610	18810	18810	18810	18810	0
114	20241218	172500	244458610	18810	18810	18810	18810	0
115	20241218	172400	244458610	18810	18810	18810	18810	0
116	20241218	172300	244458610	18810	18810	18810	18810	0
117	20241218	172200	244458610	18810	18810	18810	18810	0
118	20241218	172100	244458610	18810	18810	18810	18810	0
119	20241218	172000	244458610	18810	18810	18810	18810	0
120	20241218	171900	244458610	18810	18810	18810	18810	0
121	20241218	171800	244458610	18810	18810	18810	18810	0
122	20241218	171700	244458610	18810	18810	18810	18810	514
123	20241218	171600	244458610	18810	18810	18810	18810	0
124	20241218	171500	244458610	18810	18810	18810	18810	0
125	20241218	171400	244458610	18810	18810	18810	18810	0
126	20241218	171300	244458610	18810	18810	18810	18810	0
127	20241218	171200	244458610	18810	18810	18810	18810	0
128	20241218	171100	244458610	18810	18810	18810	18810	0
129	20241218	171000	244458610	18810	18810	18810	18810	0
130	20241218	170900	244458610	18810	18810	18810	18810	0
131	20241218	170800	244458610	18810	18810	18810	18810	0
132	20241218	170700	244458610	18810	18810	18810	18810	0
133	20241218	170600	244458610	18810	18810	18810	18810	0
134	20241218	170500	244458610	18810	18810	18810	18810	0
135	20241218	170400	244458610	18810	18810	18810	18810	0
136	20241218	170300	244458610	18810	18810	18810	18810	0
137	20241218	170200	244458610	18810	18810	18810	18810	0
138	20241218	170100	244458610	18810	18810	18810	18810	0
139	20241218	170000	244458610	18810	18810	18810	18810	0
140	20241218	165900	244458610	18810	18810	18810	18810	0
141	20241218	165800	244458610	18810	18810	18810	18810	0
142	20241218	165700	244458610	18810	18810	18810	18810	0
143	20241218	165600	244458610	18810	18810	18810	18810	0
144	20241218	165500	244458610	18810	18810	18810	18810	0
145	20241218	165400	244458610	18810	18810	18810	18810	0
146	20241218	165300	244458610	18810	18810	18810	18810	0
147	20241218	165200	244458610	18810	18810	18810	18810	0
148	20241218	165100	244458610	18810	18810	18810	18810	0
149	20241218	165000	244458610	18810	18810	18810	18810	0
150	20241218	164900	244458610	18810	18810	18810	18810	0
151	20241218	164800	244458610	18810	18810	18810	18810	0
152	20241218	164700	244458610	18810	18810	18810	18810	514
153	20241218	164600	244458610	18810	18810	18810	18810	0
154	20241218	164500	244458610	18810	18810	18810	18810	0
155	20241218	164400	244458610	18810	18810	18810	18810	0
156	20241218	164300	244458610	18810	18810	18810	18810	0
157	20241218	164200	244458610	18810	18810	18810	18810	0
158	20241218	164100	244458610	18810	18810	18810	18810	0
159	20241218	164000	244458610	18810	18810	18810	18810	0
160	20241218	163900	244458610	18810	18810	18810	18810	0
161	20241218	163800	244458610	18810	18810	18810	18810	0
162	20241218	163700	244458610	18810	18810	18810	18810	0
163	20241218	163600	244458610	18810	18810	18810	18810	0
164	20241218	163500	244458610	18810	18810	18810	18810	0
165	20241218	163400	244458610	18810	18810	18810	18810	0
166	20241218	163300	244458610	18810	18810	18810	18810	0
167	20241218	163200	244458610	18810	18810	18810	18810	0
168	20241218	163100	244458610	18810	18810	18810	18810	0
169	20241218	163000	244458610	18810	18810	18810	18810	0
170	20241218	162900	244458610	18810	18810	18810	18810	0
171	20241218	162800	244458610	18810	18810	18810	18810	0
172	20241218	162700	244458610	18810	18810	18810	18810	0
173	20241218	162600	244458610	18810	18810	18810	18810	0
174	20241218	162500	244458610	18810	18810	18810	18810	0
175	20241218	162400	244458610	18810	18810	18810	18810	0
176	20241218	162300	244458610	18810	18810	18810	18810	0
177	20241218	162200	244458610	18810	18810	18810	18810	0
178	20241218	162100	244458610	18810	18810	18810	18810	0
179	20241218	162000	244458610	18810	18810	18810	18810	0
180	20241218	161900	244458610	18810	18810	18810	18810	0
181	20241218	161800	244458610	18810	18810	18810	18810	0
182	20241218	161700	244458610	18810	18810	18810	18810	514
183	20241218	161600	244458610	18810	18810	18810	18810	0
184	20241218	161500	244458610	18810	18810	18810	18810	0
185	20241218	161400	244458610	18810	18810	18810	18810	0
186	20241218	161300	244458610	18810	18810	18810	18810	0
187	20241218	161200	244458610	18810	18810	18810	18810	0
188	20241218	161100	244458610	18810	18810	18810	18810	0
189	20241218	161000	244458610	18810	18810	18810	18810	0
190	20241218	160900	244458610	18810	18810	18810	18810	0
191	20241218	160800	244458610	18810	18810	18810	18810	0
192	20241218	160700	244458610	18810	18810	18810	18810	0
193	20241218	160600	244458610	18810	18810	18810	18810	0
194	20241218	160500	244458610	18810	18810	18810	18810	0
195	20241218	160400	244458610	18810	18810	18810	18810	0
196	20241218	160300	244458610	18810	18810	18810	18810	0
197	20241218	160200	244458610	18810	18810	18810	18810	0
198	20241218	160100	244458610	18810	18810	18810	18810	0
199	20241218	160000	244458610	18810	18810	18810	18810	0
200	20241218	155900	244458610	18810	18810	18810	18810	0
201	20241218	155800	244458610	18810	18810	18810	18810	0
202	20241218	155700	244458610	18810	18810	18810	18810	0
203	20241218	155600	244458610	18810	18810	18810	18810	0
204	20241218	155500	244458610	18810	18810	18810	18810	0
205	20241218	155400	244458610	18810	18810	18810	18810	0
206	20241218	155300	244458610	18810	18810	18810	18810	0
207	20241218	155200	244458610	18810	18810	18810	18810	0
208	20241218	155100	244458610	18810	18810	18810	18810	0
209	20241218	155000	244458610	18810	18810	18810	18810	0
210	20241218	154900	244458610	18810	18810	18810	18810	0
211	20241218	154800	244458610	18810	18810	18810	18810	0
212	20241218	154700	244458610	18810	18810	18810	18810	514
213	20241218	154600	244458610	18810	18810	18810	18810	0
214	20241218	154500	244458610	18810	18810	18810	18810	0
215	20241218	154400	244458610	18810	18810	18810	18810	0
216	20241218	154300	244458610	18810	18810	18810	18810	0
217	20241218	154200	244458610	18810	18810	18810	18810	0
218	20241218	154100	244458610	18810	18810	18810	18810	0
219	20241218	154000	244458610	18810	18810	18810	18810	0
220	20241218	153900	244458610	18810	18810	18810	18810	0
221	20241218	153800	244458610	18810	18810	18810	18810	0
222	20241218	153700	244458610	18810	18810	18810	18810	0
223	20241218	153600	244458610	18810	18810	18810	18810	0
224	20241218	153500	244458610	18810	18810	18810	18810	0
225	20241218	153400	244458610	18810	18810	18810	18810	0
226	20241218	153300	244458610	18810	18810	18810	18810	0
227	20241218	153200	244458610	18810	18810	18810	18810	0
228	20241218	153100	244458610	18810	18810	18810	18810	0
229	20241218	153000	244458610	18810	18810	18810	18810	514
230	20241218	152900	234790270	18740	18740	18740	18740	0
231	20241218	152800	234790270	18740	18740	18740	18740	0
232	20241218	152700	234790270	18740	18740	18740	18740	0
233	20241218	152600	234790270	18740	18740	18740	18740	0
234	20241218	152500	234790270	18740	18740	18740	18740	0
235	20241218	152400	234790270	18740	18740	18740	18740	0
236	20241218	152300	234790270	18740	18740	18740	18740	0
237	20241218	152200	234790270	18740	18740	18740	18740	0
238	20241218	152100	234790270	18740	18740	18740	18740	0
239	20241218	152000	234790270	18740	18740	18740	18740	0
240	20241218	151900	234790270	18740	18740	18740	18740	2
241	20241218	151800	234752790	18740	18750	18750	18740	17
242	20241218	151700	234434170	18750	18740	18760	18740	180
243	20241218	151600	231058870	18670	18670	18670	18670	0
244	20241218	151500	231058870	18670	18740	18740	18670	126
245	20241218	151400	228705890	18750	18750	18750	18750	200
246	20241218	151300	224955890	18750	18750	18750	18750	400
247	20241218	151200	217455890	18740	18690	18740	18680	845
248	20241218	151100	201658750	18690	18690	18690	18690	0
249	20241218	151000	201658750	18690	18690	18690	18690	136
250	20241218	150900	199116910	18700	18710	18710	18700	66
251	20241218	150800	197882580	18710	18750	18750	18710	45
252	20241218	150700	197040430	18740	18740	18740	18740	0
253	20241218	150600	197040430	18740	18740	18740	18740	0
254	20241218	150500	197040430	18740	18740	18740	18740	5
255	20241218	150400	196946730	18750	18700	18750	18700	424
256	20241218	150300	189011000	18730	18730	18730	18730	35
257	20241218	150200	188355450	18730	18730	18730	18730	1
258	20241218	150100	188336720	18730	18730	18730	18730	0
259	20241218	150000	188336720	18730	18730	18730	18730	1
260	20241218	145900	188317990	18750	18750	18750	18750	0
261	20241218	145800	188317990	18750	18750	18750	18750	0
262	20241218	145700	188317990	18750	18750	18750	18750	0
263	20241218	145600	188317990	18750	18750	18750	18750	0
264	20241218	145500	188317990	18750	18750	18750	18750	0
265	20241218	145400	188317990	18750	18750	18750	18750	0
266	20241218	145300	188317990	18750	18750	18750	18750	0
267	20241218	145200	188317990	18750	18750	18750	18750	0
268	20241218	145100	188317990	18750	18730	18750	18730	219
269	20241218	145000	184215840	18690	18690	18690	18690	0
270	20241218	144900	184215840	18690	18690	18690	18690	0
271	20241218	144800	184215840	18690	18690	18690	18690	150
272	20241218	144700	181412340	18690	18690	18690	18690	0
273	20241218	144600	181412340	18690	18690	18690	18690	0
274	20241218	144500	181412340	18690	18690	18690	18690	0
275	20241218	144400	181412340	18690	18690	18690	18690	0
276	20241218	144300	181412340	18690	18690	18690	18690	0
277	20241218	144200	181412340	18690	18700	18720	18690	299
278	20241218	144100	175817350	18690	18690	18690	18690	0
279	20241218	144000	175817350	18690	18690	18690	18690	0
280	20241218	143900	175817350	18690	18690	18690	18690	0
281	20241218	143800	175817350	18690	18690	18690	18690	0
282	20241218	143700	175817350	18690	18690	18690	18690	0
283	20241218	143600	175817350	18690	18690	18690	18690	0
284	20241218	143500	175817350	18690	18690	18690	18690	100
285	20241218	143400	173948350	18700	18700	18700	18700	0
286	20241218	143300	173948350	18700	18700	18700	18700	0
287	20241218	143200	173948350	18700	18700	18700	18700	0
288	20241218	143100	173948350	18700	18700	18700	18700	0
289	20241218	143000	173948350	18700	18690	18700	18690	20
290	20241218	142900	173574540	18690	18690	18690	18690	0
291	20241218	142800	173574540	18690	18690	18690	18690	0
292	20241218	142700	173574540	18690	18690	18690	18690	0
293	20241218	142600	173574540	18690	18690	18690	18690	0
294	20241218	142500	173574540	18690	18690	18690	18690	0
295	20241218	142400	173574540	18690	18690	18690	18690	0
296	20241218	142300	173574540	18690	18690	18690	18690	0
297	20241218	142200	173574540	18690	18690	18690	18690	9
298	20241218	142100	173406330	18690	18690	18690	18690	0
299	20241218	142000	173406330	18690	18690	18690	18690	0
300	20241218	141900	173406330	18690	18690	18690	18690	0
301	20241218	141800	173406330	18690	18690	18690	18690	0
302	20241218	141700	173406330	18690	18690	18690	18690	0
303	20241218	141600	173406330	18690	18690	18690	18690	0
304	20241218	141500	173406330	18690	18690	18690	18690	0
305	20241218	141400	173406330	18690	18690	18690	18690	0
306	20241218	141300	173406330	18690	18690	18690	18690	0
307	20241218	141200	173406330	18690	18690	18690	18690	1
308	20241218	141100	173387640	18690	18680	18690	18680	96
309	20241218	141000	171593740	18660	18670	18670	18660	110
310	20241218	140900	169540940	18660	18660	18660	18660	0
311	20241218	140800	169540940	18660	18660	18660	18660	0
312	20241218	140700	169540940	18660	18660	18660	18660	0
313	20241218	140600	169540940	18660	18660	18660	18660	0
314	20241218	140500	169540940	18660	18660	18660	18660	21
315	20241218	140400	169149080	18670	18670	18670	18670	0
316	20241218	140300	169149080	18670	18670	18670	18670	0
317	20241218	140200	169149080	18670	18670	18670	18670	34
318	20241218	140100	168514300	18670	18660	18670	18660	155
319	20241218	140000	165621630	18670	18670	18670	18670	1
320	20241218	135900	165602960	18660	18660	18660	18660	5
321	20241218	135800	165509660	18660	18660	18660	18660	0
322	20241218	135700	165509660	18660	18660	18660	18660	0
323	20241218	135600	165509660	18660	18660	18660	18660	0
324	20241218	135500	165509660	18660	18660	18660	18660	0
325	20241218	135400	165509660	18660	18660	18660	18660	0
326	20241218	135300	165509660	18660	18620	18660	18620	278
327	20241218	135200	160322450	18600	18600	18600	18600	0
328	20241218	135100	160322450	18600	18600	18600	18600	0
329	20241218	135000	160322450	18600	18600	18600	18600	0
330	20241218	134900	160322450	18600	18600	18600	18600	0
331	20241218	134800	160322450	18600	18600	18600	18600	1
332	20241218	134700	160303850	18610	18610	18610	18610	0
333	20241218	134600	160303850	18610	18610	18610	18610	0
334	20241218	134500	160303850	18610	18610	18610	18610	21
335	20241218	134400	159913040	18600	18600	18600	18600	0
336	20241218	134300	159913040	18600	18600	18600	18600	0
337	20241218	134200	159913040	18600	18600	18600	18600	0
338	20241218	134100	159913040	18600	18600	18600	18600	0
339	20241218	134000	159913040	18600	18600	18600	18600	0
340	20241218	133900	159913040	18600	18600	18600	18600	0
341	20241218	133800	159913040	18600	18600	18600	18600	0
342	20241218	133700	159913040	18600	18600	18600	18600	0
343	20241218	133600	159913040	18600	18600	18600	18600	1030
344	20241218	133500	140755040	18570	18570	18570	18570	734
345	20241218	133400	127124660	18570	18570	18570	18570	0
346	20241218	133300	127124660	18570	18570	18570	18570	0
347	20241218	133200	127124660	18570	18570	18570	18570	0
348	20241218	133100	127124660	18570	18570	18570	18570	40
349	20241218	133000	126381860	18530	18530	18530	18530	0
350	20241218	132900	126381860	18530	18530	18530	18530	0
351	20241218	132800	126381860	18530	18530	18530	18530	30
352	20241218	132700	125825960	18530	18530	18530	18530	21
353	20241218	132600	125436830	18530	18530	18530	18530	0
354	20241218	132500	125436830	18530	18530	18530	18530	0
355	20241218	132400	125436830	18530	18530	18530	18530	0
356	20241218	132300	125436830	18530	18530	18530	18530	0
357	20241218	132200	125436830	18530	18530	18530	18530	90
358	20241218	132100	123769130	18520	18520	18520	18520	0
359	20241218	132000	123769130	18520	18520	18520	18520	0
360	20241218	131900	123769130	18520	18520	18520	18520	0
361	20241218	131800	123769130	18520	18520	18520	18520	0
362	20241218	131700	123769130	18520	18520	18520	18520	0
363	20241218	131600	123769130	18520	18520	18520	18520	0
364	20241218	131500	123769130	18520	18520	18520	18520	0
365	20241218	131400	123769130	18520	18520	18520	18520	13
366	20241218	131300	123528370	18530	18530	18530	18530	0
367	20241218	131200	123528370	18530	18530	18530	18530	0
368	20241218	131100	123528370	18530	18530	18530	18530	0
369	20241218	131000	123528370	18530	18530	18530	18530	0
370	20241218	130900	123528370	18530	18530	18530	18530	0
371	20241218	130800	123528370	18530	18530	18530	18530	0
372	20241218	130700	123528370	18530	18530	18530	18530	0
373	20241218	130600	123528370	18530	18530	18530	18530	0
374	20241218	130500	123528370	18530	18530	18530	18530	0
375	20241218	130400	123528370	18530	18530	18530	18530	1
376	20241218	130300	123509840	18540	18540	18540	18540	1
377	20241218	130200	123491300	18590	18590	18590	18590	0
378	20241218	130100	123491300	18590	18590	18590	18590	3
379	20241218	130000	123435530	18520	18540	18540	18520	970
380	20241218	125900	105456720	18590	18550	18590	18550	70
381	20241218	125800	104157720	18540	18540	18540	18540	0
382	20241218	125700	104157720	18540	18540	18540	18540	4
383	20241218	125600	104083560	18540	18540	18540	18540	0
384	20241218	125500	104083560	18540	18540	18540	18540	4
385	20241218	125400	104009400	18540	18540	18540	18540	0
386	20241218	125300	104009400	18540	18540	18540	18540	4
387	20241218	125200	103935240	18550	18550	18550	18550	0
388	20241218	125100	103935240	18550	18540	18550	18540	6
389	20241218	125000	103823980	18540	18540	18540	18540	0
390	20241218	124900	103823980	18540	18540	18540	18540	4
391	20241218	124800	103749820	18540	18540	18540	18540	0
392	20241218	124700	103749820	18540	18540	18540	18540	4
393	20241218	124600	103675660	18540	18540	18540	18540	0
394	20241218	124500	103675660	18540	18540	18540	18540	4
395	20241218	124400	103601500	18550	18550	18550	18550	0
396	20241218	124300	103601500	18550	18550	18550	18550	0
397	20241218	124200	103601500	18550	18550	18550	18550	0
398	20241218	124100	103601500	18550	18550	18550	18550	5
399	20241218	124000	103508750	18550	18550	18550	18550	0
400	20241218	123900	103508750	18550	18550	18550	18550	114
401	20241218	123800	101394050	18550	18550	18550	18550	0
402	20241218	123700	101394050	18550	18550	18550	18550	4
403	20241218	123600	101319850	18550	18550	18550	18550	0
404	20241218	123500	101319850	18550	18550	18550	18550	4
405	20241218	123400	101245650	18550	18550	18550	18550	0
406	20241218	123300	101245650	18550	18550	18550	18550	4
407	20241218	123200	101171450	18550	18550	18550	18550	0
408	20241218	123100	101171450	18550	18550	18550	18550	3
409	20241218	123000	101115800	18550	18550	18550	18550	0
410	20241218	122900	101115800	18550	18550	18550	18550	4
411	20241218	122800	101041600	18550	18550	18550	18550	0
412	20241218	122700	101041600	18550	18550	18550	18550	4
413	20241218	122600	100967400	18550	18550	18550	18550	0
414	20241218	122500	100967400	18550	18550	18550	18550	25
415	20241218	122400	100503650	18550	18550	18550	18550	4
416	20241218	122300	100429450	18550	18550	18550	18550	0
417	20241218	122200	100429450	18550	18550	18550	18550	4
418	20241218	122100	100355250	18550	18550	18550	18550	0
419	20241218	122000	100355250	18550	18550	18550	18550	4
420	20241218	121900	100281050	18550	18550	18550	18550	0
421	20241218	121800	100281050	18550	18550	18550	18550	4
422	20241218	121700	100206850	18560	18560	18560	18560	1
423	20241218	121600	100188290	18550	18560	18560	18550	5
424	20241218	121500	100095530	18550	18550	18550	18550	0
425	20241218	121400	100095530	18550	18550	18550	18550	4
426	20241218	121300	100021330	18550	18550	18550	18550	0
427	20241218	121200	100021330	18550	18550	18550	18550	4
428	20241218	121100	99947130	18550	18550	18550	18550	0
429	20241218	121000	99947130	18550	18550	18550	18550	4
430	20241218	120900	99872930	18550	18550	18550	18550	0
431	20241218	120800	99872930	18550	18560	18560	18550	5
432	20241218	120700	99780170	18550	18550	18550	18550	0
433	20241218	120600	99780170	18550	18550	18550	18550	4
434	20241218	120500	99705970	18550	18550	18550	18550	0
435	20241218	120400	99705970	18550	18550	18550	18550	4
436	20241218	120300	99631770	18550	18550	18550	18550	0
437	20241218	120200	99631770	18550	18550	18550	18550	0
438	20241218	120100	99631770	18550	18550	18550	18550	0
439	20241218	120000	99631770	18550	18550	18550	18550	17
440	20241218	115900	99316420	18560	18560	18560	18560	1
441	20241218	115800	99297860	18560	18560	18560	18560	4
442	20241218	115700	99223620	18580	18580	18580	18580	0
443	20241218	115600	99223620	18580	18580	18580	18580	0
444	20241218	115500	99223620	18580	18580	18580	18580	1
445	20241218	115400	99205040	18600	18600	18600	18600	0
446	20241218	115300	99205040	18600	18600	18600	18600	0
447	20241218	115200	99205040	18600	18600	18600	18600	0
448	20241218	115100	99205040	18600	18560	18600	18560	101
449	20241218	115000	97326680	18550	18550	18550	18550	0
450	20241218	114900	97326680	18550	18550	18550	18550	4
451	20241218	114800	97252480	18550	18550	18550	18550	0
452	20241218	114700	97252480	18550	18550	18550	18550	4
453	20241218	114600	97178280	18550	18550	18550	18550	2
454	20241218	114500	97141180	18540	18540	18540	18540	4
455	20241218	114400	97067020	18540	18540	18540	18540	0
456	20241218	114300	97067020	18540	18540	18540	18540	4
457	20241218	114200	96992860	18540	18540	18540	18540	0
458	20241218	114100	96992860	18540	18540	18540	18540	4
459	20241218	114000	96918700	18540	18540	18540	18540	0
460	20241218	113900	96918700	18540	18540	18540	18540	4
461	20241218	113800	96844540	18540	18540	18540	18540	0
462	20241218	113700	96844540	18540	18540	18540	18540	4
463	20241218	113600	96770380	18540	18540	18540	18540	0
464	20241218	113500	96770380	18540	18550	18550	18540	5
465	20241218	113400	96677670	18540	18540	18540	18540	0
466	20241218	113300	96677670	18540	18540	18540	18540	4
467	20241218	113200	96603510	18550	18550	18550	18550	1
468	20241218	113100	96584960	18560	18560	18560	18560	0
469	20241218	113000	96584960	18560	18560	18560	18560	0
470	20241218	112900	96584960	18560	18560	18560	18560	6
471	20241218	112800	96473600	18550	18550	18550	18550	4
472	20241218	112700	96399400	18550	18550	18550	18550	0
473	20241218	112600	96399400	18550	18550	18550	18550	0
474	20241218	112500	96399400	18550	18550	18550	18550	4
475	20241218	112400	96325200	18550	18550	18550	18550	4
476	20241218	112300	96251000	18550	18550	18550	18550	0
477	20241218	112200	96251000	18550	18550	18550	18550	4
478	20241218	112100	96176800	18540	18540	18540	18540	0
479	20241218	112000	96176800	18540	18540	18540	18540	1
480	20241218	111900	96158260	18550	18550	18550	18550	4
481	20241218	111800	96084060	18550	18550	18550	18550	2
482	20241218	111700	96046960	18540	18540	18540	18540	0
483	20241218	111600	96046960	18540	18540	18540	18540	4
484	20241218	111500	95972800	18550	18550	18550	18550	1
485	20241218	111400	95954250	18550	18550	18550	18550	1
486	20241218	111300	95935700	18550	18550	18550	18550	4
487	20241218	111200	95861500	18550	18550	18550	18550	0
488	20241218	111100	95861500	18550	18550	18550	18550	0
489	20241218	111000	95861500	18550	18550	18550	18550	9
490	20241218	110900	95694550	18550	18550	18550	18550	0
491	20241218	110800	95694550	18550	18550	18550	18550	50
492	20241218	110700	94767050	18570	18570	18570	18570	0
493	20241218	110600	94767050	18570	18560	18570	18560	62
494	20241218	110500	93616290	18560	18560	18560	18560	14
495	20241218	110400	93356450	18550	18550	18550	18550	12
496	20241218	110300	93133850	18560	18560	18560	18560	0
497	20241218	110200	93133850	18560	18570	18570	18560	119
498	20241218	110100	90925130	18570	18570	18570	18570	3
499	20241218	110000	90869420	18540	18540	18540	18540	0
500	20241218	105900	90869420	18540	18540	18540	18540	0
501	20241218	105800	90869420	18540	18540	18540	18540	20
502	20241218	105700	90498620	18540	18540	18540	18540	0
503	20241218	105600	90498620	18540	18540	18540	18540	6
504	20241218	105500	90387380	18540	18540	18540	18540	1
505	20241218	105400	90368840	18590	18590	18590	18590	0
506	20241218	105300	90368840	18590	18590	18590	18590	0
507	20241218	105200	90368840	18590	18590	18590	18590	0
508	20241218	105100	90368840	18590	18590	18590	18590	50
509	20241218	105000	89439340	18590	18590	18590	18590	100
510	20241218	104900	87580340	18590	18590	18590	18590	0
511	20241218	104800	87580340	18590	18590	18590	18590	0
512	20241218	104700	87580340	18590	18590	18590	18590	0
513	20241218	104600	87580340	18590	18590	18590	18590	0
514	20241218	104500	87580340	18590	18590	18590	18590	17
515	20241218	104400	87264310	18520	18520	18520	18520	0
516	20241218	104300	87264310	18520	18520	18520	18520	4
517	20241218	104200	87190230	18590	18540	18590	18540	41
518	20241218	104100	86429480	18530	18530	18530	18530	122
519	20241218	104000	84168820	18530	18550	18550	18530	29
520	20241218	103900	83631050	18550	18550	18550	18550	6
521	20241218	103800	83519750	18530	18530	18530	18530	0
522	20241218	103700	83519750	18530	18530	18530	18530	3
523	20241218	103600	83464160	18530	18530	18530	18530	0
524	20241218	103500	83464160	18530	18530	18530	18530	3
525	20241218	103400	83408570	18530	18550	18550	18530	36
526	20241218	103300	82740890	18530	18530	18530	18530	11
527	20241218	103200	82537060	18530	18530	18530	18530	0
528	20241218	103100	82537060	18530	18530	18530	18530	3
529	20241218	103000	82481470	18530	18530	18530	18530	0
530	20241218	102900	82481470	18530	18530	18530	18530	309
531	20241218	102800	76755700	18530	18540	18540	18530	361
532	20241218	102700	70064160	18550	18540	18550	18540	10
533	20241218	102600	69878700	18540	18540	18540	18540	0
534	20241218	102500	69878700	18540	18540	18540	18540	4
535	20241218	102400	69804540	18540	18540	18540	18540	15
536	20241218	102300	69526440	18540	18540	18540	18540	2
537	20241218	102200	69489360	18550	18550	18550	18550	0
538	20241218	102100	69489360	18550	18550	18550	18550	14
539	20241218	102000	69229660	18550	18550	18550	18550	0
540	20241218	101900	69229660	18550	18550	18550	18550	4
541	20241218	101800	69155460	18550	18550	18550	18550	0
542	20241218	101700	69155460	18550	18550	18550	18550	0
543	20241218	101600	69155460	18550	18600	18600	18550	3
544	20241218	101500	69099760	18540	18540	18540	18540	5
545	20241218	101400	69007060	18540	18540	18540	18540	0
546	20241218	101300	69007060	18540	18540	18540	18540	4
547	20241218	101200	68932900	18540	18540	18540	18540	4
548	20241218	101100	68858740	18540	18540	18540	18540	0
549	20241218	101000	68858740	18540	18540	18540	18540	3
550	20241218	100900	68803120	18600	18530	18600	18530	22
551	20241218	100800	68394200	18530	18530	18530	18530	0
552	20241218	100700	68394200	18530	18530	18530	18530	0
553	20241218	100600	68394200	18530	18530	18530	18530	4
554	20241218	100500	68320080	18550	18550	18550	18550	65
555	20241218	100400	67114330	18550	18550	18550	18550	3
556	20241218	100300	67058680	18640	18560	18640	18560	9
557	20241218	100200	66891480	18560	18560	18560	18560	7
558	20241218	100100	66761560	18550	18550	18550	18550	0
559	20241218	100000	66761560	18550	18560	18560	18550	26
560	20241218	095900	66279040	18550	18550	18550	18550	0
561	20241218	095800	66279040	18550	18550	18550	18550	6
562	20241218	095700	66167740	18530	18530	18530	18530	0
563	20241218	095600	66167740	18530	18530	18530	18530	6
564	20241218	095500	66056560	18530	18530	18530	18530	0
565	20241218	095400	66056560	18530	18560	18560	18530	13
566	20241218	095300	65815370	18560	18560	18560	18560	5
567	20241218	095200	65722570	18530	18530	18530	18530	3
568	20241218	095100	65666980	18530	18530	18530	18530	0
569	20241218	095000	65666980	18530	18530	18530	18530	5
570	20241218	094900	65574330	18530	18530	18530	18530	0
571	20241218	094800	65574330	18530	18530	18530	18530	3
572	20241218	094700	65518740	18520	18520	18520	18520	0
573	20241218	094600	65518740	18520	18520	18520	18520	52
574	20241218	094500	64555700	18520	18520	18520	18520	3
575	20241218	094400	64500140	18520	18520	18520	18520	4
576	20241218	094300	64426060	18530	18540	18540	18530	391
577	20241218	094200	57177150	18550	18560	18560	18550	151
578	20241218	094100	54376090	18620	18620	18620	18620	0
579	20241218	094000	54376090	18620	18630	18630	18620	10
580	20241218	093900	54189830	18540	18550	18550	18540	33
581	20241218	093800	53577700	18550	18550	18560	18550	21
582	20241218	093700	53188140	18560	18560	18560	18560	102
583	20241218	093600	51295020	18560	18560	18560	18560	0
584	20241218	093500	51295020	18560	18630	18630	18560	5
585	20241218	093400	51202080	18630	18630	18630	18630	51
586	20241218	093300	50251950	18620	18620	18620	18620	12
587	20241218	093200	50028510	18620	18610	18620	18610	202
588	20241218	093100	46269270	18610	18610	18610	18610	1
589	20241218	093000	46250660	18610	18610	18610	18610	1
590	20241218	092900	46232050	18530	18530	18530	18530	0
591	20241218	092800	46232050	18530	18530	18530	18530	0
592	20241218	092700	46232050	18530	18530	18530	18530	0
593	20241218	092600	46232050	18530	18530	18530	18530	0
594	20241218	092500	46232050	18530	18540	18540	18530	210
595	20241218	092400	42339980	18610	18610	18610	18610	600
596	20241218	092300	31173980	18530	18530	18530	18530	30
597	20241218	092200	30618080	18540	18540	18540	18540	24
598	20241218	092100	30173120	18540	18540	18540	18540	101
599	20241218	092000	28300580	18530	18570	18570	18530	664
600	20241218	091900	15983120	18580	18580	18580	18580	0
601	20241218	091800	15983120	18580	18580	18580	18580	100
602	20241218	091700	14125120	18570	18570	18570	18570	30
603	20241218	091600	13568020	18610	18570	18610	18570	54
604	20241218	091500	12565080	18610	18620	18620	18610	101
605	20241218	091400	10684970	18630	18630	18630	18630	0
606	20241218	091300	10684970	18630	18620	18630	18620	4
607	20241218	091200	10610480	18670	18670	18670	18670	0
608	20241218	091100	10610480	18670	18670	18670	18670	1
609	20241218	091000	10591810	18680	18680	18680	18680	1
610	20241218	090900	10573130	18680	18680	18680	18680	100
611	20241218	090800	8705130	18680	18680	18680	18680	150
612	20241218	090700	5903130	18680	18680	18680	18680	51
613	20241218	090600	4950450	18680	18680	18690	18680	125
614	20241218	090500	2615200	18680	18680	18680	18680	0
615	20241218	090400	2615200	18680	18680	18680	18680	0
616	20241218	090300	2615200	18680	18680	18680	18680	2
617	20241218	090200	2577840	18680	18680	18680	18680	0
618	20241218	090100	2577840	18680	18680	18680	18680	1
619	20241218	090000	2559160	18680	18680	18680	18680	137