KissMeData/036800/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	191800	86299590	18710	18710	18710	18710	135
3	20241212	191700	86299590	18710	18710	18710	18710	0
4	20241212	191600	86299590	18710	18710	18710	18710	0
5	20241212	191500	86299590	18710	18710	18710	18710	0
6	20241212	191400	86299590	18710	18710	18710	18710	0
7	20241212	191300	86299590	18710	18710	18710	18710	0
8	20241212	191200	86299590	18710	18710	18710	18710	0
9	20241212	191100	86299590	18710	18710	18710	18710	0
10	20241212	191000	86299590	18710	18710	18710	18710	0
11	20241212	190900	86299590	18710	18710	18710	18710	0
12	20241212	190800	86299590	18710	18710	18710	18710	0
13	20241212	190700	86299590	18710	18710	18710	18710	0
14	20241212	190600	86299590	18710	18710	18710	18710	0
15	20241212	190500	86299590	18710	18710	18710	18710	0
16	20241212	190400	86299590	18710	18710	18710	18710	0
17	20241212	190300	86299590	18710	18710	18710	18710	0
18	20241212	190200	86299590	18710	18710	18710	18710	0
19	20241212	190100	86299590	18710	18710	18710	18710	0
20	20241212	190000	86299590	18710	18710	18710	18710	0
21	20241212	185900	86299590	18710	18710	18710	18710	0
22	20241212	185800	86299590	18710	18710	18710	18710	0
23	20241212	185700	86299590	18710	18710	18710	18710	0
24	20241212	185600	86299590	18710	18710	18710	18710	0
25	20241212	185500	86299590	18710	18710	18710	18710	0
26	20241212	185400	86299590	18710	18710	18710	18710	0
27	20241212	185300	86299590	18710	18710	18710	18710	0
28	20241212	185200	86299590	18710	18710	18710	18710	0
29	20241212	185100	86299590	18710	18710	18710	18710	0
30	20241212	185000	86299590	18710	18710	18710	18710	0
31	20241212	184900	86299590	18710	18710	18710	18710	0
32	20241212	184800	86299590	18710	18710	18710	18710	135
33	20241212	184700	86299590	18710	18710	18710	18710	0
34	20241212	184600	86299590	18710	18710	18710	18710	0
35	20241212	184500	86299590	18710	18710	18710	18710	0
36	20241212	184400	86299590	18710	18710	18710	18710	0
37	20241212	184300	86299590	18710	18710	18710	18710	0
38	20241212	184200	86299590	18710	18710	18710	18710	0
39	20241212	184100	86299590	18710	18710	18710	18710	0
40	20241212	184000	86299590	18710	18710	18710	18710	0
41	20241212	183900	86299590	18710	18710	18710	18710	0
42	20241212	183800	86299590	18710	18710	18710	18710	0
43	20241212	183700	86299590	18710	18710	18710	18710	0
44	20241212	183600	86299590	18710	18710	18710	18710	0
45	20241212	183500	86299590	18710	18710	18710	18710	0
46	20241212	183400	86299590	18710	18710	18710	18710	0
47	20241212	183300	86299590	18710	18710	18710	18710	0
48	20241212	183200	86299590	18710	18710	18710	18710	0
49	20241212	183100	86299590	18710	18710	18710	18710	0
50	20241212	183000	86299590	18710	18710	18710	18710	0
51	20241212	182900	86299590	18710	18710	18710	18710	0
52	20241212	182800	86299590	18710	18710	18710	18710	0
53	20241212	182700	86299590	18710	18710	18710	18710	0
54	20241212	182600	86299590	18710	18710	18710	18710	0
55	20241212	182500	86299590	18710	18710	18710	18710	0
56	20241212	182400	86299590	18710	18710	18710	18710	0
57	20241212	182300	86299590	18710	18710	18710	18710	0
58	20241212	182200	86299590	18710	18710	18710	18710	0
59	20241212	182100	86299590	18710	18710	18710	18710	0
60	20241212	182000	86299590	18710	18710	18710	18710	0
61	20241212	181900	86299590	18710	18710	18710	18710	0
62	20241212	181800	86299590	18710	18710	18710	18710	135
63	20241212	181700	86299590	18710	18710	18710	18710	0
64	20241212	181600	86299590	18710	18710	18710	18710	0
65	20241212	181500	86299590	18710	18710	18710	18710	0
66	20241212	181400	86299590	18710	18710	18710	18710	0
67	20241212	181300	86299590	18710	18710	18710	18710	0
68	20241212	181200	86299590	18710	18710	18710	18710	0
69	20241212	181100	86299590	18710	18710	18710	18710	0
70	20241212	181000	86299590	18710	18710	18710	18710	0
71	20241212	180900	86299590	18710	18710	18710	18710	0
72	20241212	180800	86299590	18710	18710	18710	18710	0
73	20241212	180700	86299590	18710	18710	18710	18710	0
74	20241212	180600	86299590	18710	18710	18710	18710	0
75	20241212	180500	86299590	18710	18710	18710	18710	0
76	20241212	180400	86299590	18710	18710	18710	18710	0
77	20241212	180300	86299590	18710	18710	18710	18710	0
78	20241212	180200	86299590	18710	18710	18710	18710	0
79	20241212	180100	86299590	18710	18710	18710	18710	0
80	20241212	180000	86299590	18710	18710	18710	18710	0
81	20241212	175900	86299590	18710	18710	18710	18710	0
82	20241212	175800	86299590	18710	18710	18710	18710	0
83	20241212	175700	86299590	18710	18710	18710	18710	0
84	20241212	175600	86299590	18710	18710	18710	18710	0
85	20241212	175500	86299590	18710	18710	18710	18710	0
86	20241212	175400	86299590	18710	18710	18710	18710	0
87	20241212	175300	86299590	18710	18710	18710	18710	0
88	20241212	175200	86299590	18710	18710	18710	18710	0
89	20241212	175100	86299590	18710	18710	18710	18710	0
90	20241212	175000	86299590	18710	18710	18710	18710	0
91	20241212	174900	86299590	18710	18710	18710	18710	0
92	20241212	174800	86299590	18710	18710	18710	18710	135
93	20241212	174700	86299590	18710	18710	18710	18710	0
94	20241212	174600	86299590	18710	18710	18710	18710	0
95	20241212	174500	86299590	18710	18710	18710	18710	0
96	20241212	174400	86299590	18710	18710	18710	18710	0
97	20241212	174300	86299590	18710	18710	18710	18710	0
98	20241212	174200	86299590	18710	18710	18710	18710	0
99	20241212	174100	86299590	18710	18710	18710	18710	0
100	20241212	174000	86299590	18710	18710	18710	18710	0
101	20241212	173900	86299590	18710	18710	18710	18710	0
102	20241212	173800	86299590	18710	18710	18710	18710	0
103	20241212	173700	86299590	18710	18710	18710	18710	0
104	20241212	173600	86299590	18710	18710	18710	18710	0
105	20241212	173500	86299590	18710	18710	18710	18710	0
106	20241212	173400	86299590	18710	18710	18710	18710	0
107	20241212	173300	86299590	18710	18710	18710	18710	0
108	20241212	173200	86299590	18710	18710	18710	18710	0
109	20241212	173100	86299590	18710	18710	18710	18710	0
110	20241212	173000	86299590	18710	18710	18710	18710	0
111	20241212	172900	86299590	18710	18710	18710	18710	0
112	20241212	172800	86299590	18710	18710	18710	18710	0
113	20241212	172700	86299590	18710	18710	18710	18710	0
114	20241212	172600	86299590	18710	18710	18710	18710	0
115	20241212	172500	86299590	18710	18710	18710	18710	0
116	20241212	172400	86299590	18710	18710	18710	18710	0
117	20241212	172300	86299590	18710	18710	18710	18710	0
118	20241212	172200	86299590	18710	18710	18710	18710	0
119	20241212	172100	86299590	18710	18710	18710	18710	0
120	20241212	172000	86299590	18710	18710	18710	18710	0
121	20241212	171900	86299590	18710	18710	18710	18710	0
122	20241212	171800	86299590	18710	18710	18710	18710	135
123	20241212	171700	86299590	18710	18710	18710	18710	0
124	20241212	171600	86299590	18710	18710	18710	18710	0
125	20241212	171500	86299590	18710	18710	18710	18710	0
126	20241212	171400	86299590	18710	18710	18710	18710	0
127	20241212	171300	86299590	18710	18710	18710	18710	0
128	20241212	171200	86299590	18710	18710	18710	18710	0
129	20241212	171100	86299590	18710	18710	18710	18710	0
130	20241212	171000	86299590	18710	18710	18710	18710	0
131	20241212	170900	86299590	18710	18710	18710	18710	0
132	20241212	170800	86299590	18710	18710	18710	18710	0
133	20241212	170700	86299590	18710	18710	18710	18710	0
134	20241212	170600	86299590	18710	18710	18710	18710	0
135	20241212	170500	86299590	18710	18710	18710	18710	0
136	20241212	170400	86299590	18710	18710	18710	18710	0
137	20241212	170300	86299590	18710	18710	18710	18710	0
138	20241212	170200	86299590	18710	18710	18710	18710	0
139	20241212	170100	86299590	18710	18710	18710	18710	0
140	20241212	170000	86299590	18710	18710	18710	18710	0
141	20241212	165900	86299590	18710	18710	18710	18710	0
142	20241212	165800	86299590	18710	18710	18710	18710	0
143	20241212	165700	86299590	18710	18710	18710	18710	0
144	20241212	165600	86299590	18710	18710	18710	18710	0
145	20241212	165500	86299590	18710	18710	18710	18710	0
146	20241212	165400	86299590	18710	18710	18710	18710	0
147	20241212	165300	86299590	18710	18710	18710	18710	0
148	20241212	165200	86299590	18710	18710	18710	18710	0
149	20241212	165100	86299590	18710	18710	18710	18710	0
150	20241212	165000	86299590	18710	18710	18710	18710	0
151	20241212	164900	86299590	18710	18710	18710	18710	0
152	20241212	164800	86299590	18710	18710	18710	18710	135
153	20241212	164700	86299590	18710	18710	18710	18710	0
154	20241212	164600	86299590	18710	18710	18710	18710	0
155	20241212	164500	86299590	18710	18710	18710	18710	0
156	20241212	164400	86299590	18710	18710	18710	18710	0
157	20241212	164300	86299590	18710	18710	18710	18710	0
158	20241212	164200	86299590	18710	18710	18710	18710	0
159	20241212	164100	86299590	18710	18710	18710	18710	0
160	20241212	164000	86299590	18710	18710	18710	18710	0
161	20241212	163900	86299590	18710	18710	18710	18710	0
162	20241212	163800	86299590	18710	18710	18710	18710	0
163	20241212	163700	86299590	18710	18710	18710	18710	0
164	20241212	163600	86299590	18710	18710	18710	18710	0
165	20241212	163500	86299590	18710	18710	18710	18710	0
166	20241212	163400	86299590	18710	18710	18710	18710	0
167	20241212	163300	86299590	18710	18710	18710	18710	0
168	20241212	163200	86299590	18710	18710	18710	18710	0
169	20241212	163100	86299590	18710	18710	18710	18710	0
170	20241212	163000	86299590	18710	18710	18710	18710	0
171	20241212	162900	86299590	18710	18710	18710	18710	0
172	20241212	162800	86299590	18710	18710	18710	18710	0
173	20241212	162700	86299590	18710	18710	18710	18710	0
174	20241212	162600	86299590	18710	18710	18710	18710	0
175	20241212	162500	86299590	18710	18710	18710	18710	0
176	20241212	162400	86299590	18710	18710	18710	18710	0
177	20241212	162300	86299590	18710	18710	18710	18710	0
178	20241212	162200	86299590	18710	18710	18710	18710	0
179	20241212	162100	86299590	18710	18710	18710	18710	0
180	20241212	162000	86299590	18710	18710	18710	18710	0
181	20241212	161900	86299590	18710	18710	18710	18710	0
182	20241212	161800	86299590	18710	18710	18710	18710	135
183	20241212	161700	86299590	18710	18710	18710	18710	0
184	20241212	161600	86299590	18710	18710	18710	18710	0
185	20241212	161500	86299590	18710	18710	18710	18710	0
186	20241212	161400	86299590	18710	18710	18710	18710	0
187	20241212	161300	86299590	18710	18710	18710	18710	0
188	20241212	161200	86299590	18710	18710	18710	18710	0
189	20241212	161100	86299590	18710	18710	18710	18710	0
190	20241212	161000	86299590	18710	18710	18710	18710	0
191	20241212	160900	86299590	18710	18710	18710	18710	0
192	20241212	160800	86299590	18710	18710	18710	18710	0
193	20241212	160700	86299590	18710	18710	18710	18710	0
194	20241212	160600	86299590	18710	18710	18710	18710	0
195	20241212	160500	86299590	18710	18710	18710	18710	0
196	20241212	160400	86299590	18710	18710	18710	18710	0
197	20241212	160300	86299590	18710	18710	18710	18710	0
198	20241212	160200	86299590	18710	18710	18710	18710	0
199	20241212	160100	86299590	18710	18710	18710	18710	0
200	20241212	160000	86299590	18710	18710	18710	18710	0
201	20241212	155900	86299590	18710	18710	18710	18710	0
202	20241212	155800	86299590	18710	18710	18710	18710	0
203	20241212	155700	86299590	18710	18710	18710	18710	0
204	20241212	155600	86299590	18710	18710	18710	18710	0
205	20241212	155500	86299590	18710	18710	18710	18710	0
206	20241212	155400	86299590	18710	18710	18710	18710	0
207	20241212	155300	86299590	18710	18710	18710	18710	0
208	20241212	155200	86299590	18710	18710	18710	18710	0
209	20241212	155100	86299590	18710	18710	18710	18710	0
210	20241212	155000	86299590	18710	18710	18710	18710	0
211	20241212	154900	86299590	18710	18710	18710	18710	0
212	20241212	154800	86299590	18710	18710	18710	18710	135
213	20241212	154700	86299590	18710	18710	18710	18710	0
214	20241212	154600	86299590	18710	18710	18710	18710	0
215	20241212	154500	86299590	18710	18710	18710	18710	0
216	20241212	154400	86299590	18710	18710	18710	18710	0
217	20241212	154300	86299590	18710	18710	18710	18710	0
218	20241212	154200	86299590	18710	18710	18710	18710	0
219	20241212	154100	86299590	18710	18710	18710	18710	0
220	20241212	154000	86299590	18710	18710	18710	18710	0
221	20241212	153900	86299590	18710	18710	18710	18710	0
222	20241212	153800	86299590	18710	18710	18710	18710	0
223	20241212	153700	86299590	18710	18710	18710	18710	0
224	20241212	153600	86299590	18710	18710	18710	18710	0
225	20241212	153500	86299590	18710	18710	18710	18710	0
226	20241212	153400	86299590	18710	18710	18710	18710	0
227	20241212	153300	86299590	18710	18710	18710	18710	0
228	20241212	153200	86299590	18710	18710	18710	18710	0
229	20241212	153100	86299590	18710	18710	18710	18710	0
230	20241212	153000	86299590	18710	18710	18710	18710	135
231	20241212	152900	83773740	18670	18670	18670	18670	0
232	20241212	152800	83773740	18670	18670	18670	18670	0
233	20241212	152700	83773740	18670	18670	18670	18670	0
234	20241212	152600	83773740	18670	18670	18670	18670	0
235	20241212	152500	83773740	18670	18670	18670	18670	0
236	20241212	152400	83773740	18670	18670	18670	18670	0
237	20241212	152300	83773740	18670	18670	18670	18670	0
238	20241212	152200	83773740	18670	18670	18670	18670	0
239	20241212	152100	83773740	18670	18670	18670	18670	0
240	20241212	152000	83773740	18670	18670	18670	18670	0
241	20241212	151900	83773740	18670	18590	18670	18590	59
242	20241212	151800	82674690	18510	18510	18510	18510	9
243	20241212	151700	82508100	18590	18590	18590	18590	0
244	20241212	151600	82508100	18590	18590	18590	18590	0
245	20241212	151500	82508100	18590	18590	18590	18590	53
246	20241212	151400	81522830	18590	18590	18590	18590	0
247	20241212	151300	81522830	18590	18590	18590	18590	0
248	20241212	151200	81522830	18590	18590	18590	18590	0
249	20241212	151100	81522830	18590	18590	18590	18590	3
250	20241212	151000	81467060	18510	18510	18510	18510	1
251	20241212	150900	81448550	18590	18590	18590	18590	0
252	20241212	150800	81448550	18590	18590	18590	18590	6
253	20241212	150700	81337010	18590	18590	18590	18590	5
254	20241212	150600	81244060	18590	18590	18590	18590	0
255	20241212	150500	81244060	18590	18590	18590	18590	0
256	20241212	150400	81244060	18590	18590	18590	18590	0
257	20241212	150300	81244060	18590	18590	18590	18590	0
258	20241212	150200	81244060	18590	18590	18590	18590	0
259	20241212	150100	81244060	18590	18590	18590	18590	0
260	20241212	150000	81244060	18590	18570	18590	18570	13
261	20241212	145900	81002610	18570	18500	18570	18500	9
262	20241212	145800	80835760	18490	18490	18490	18490	0
263	20241212	145700	80835760	18490	18490	18490	18490	0
264	20241212	145600	80835760	18490	18490	18490	18490	6
265	20241212	145500	80724820	18470	18470	18470	18470	0
266	20241212	145400	80724820	18470	18470	18470	18470	0
267	20241212	145300	80724820	18470	18470	18470	18470	0
268	20241212	145200	80724820	18470	18580	18580	18470	103
269	20241212	145100	78816390	18580	18580	18580	18580	24
270	20241212	145000	78370470	18590	18590	18590	18590	12
271	20241212	144900	78147390	18590	18590	18590	18590	0
272	20241212	144800	78147390	18590	18590	18590	18590	0
273	20241212	144700	78147390	18590	18590	18590	18590	20
274	20241212	144600	77775590	18590	18590	18590	18590	0
275	20241212	144500	77775590	18590	18590	18590	18590	3
276	20241212	144400	77719820	18590	18590	18590	18590	5
277	20241212	144300	77626870	18590	18590	18590	18590	0
278	20241212	144200	77626870	18590	18590	18590	18590	5
279	20241212	144100	77533920	18590	18590	18590	18590	0
280	20241212	144000	77533920	18590	18590	18590	18590	10
281	20241212	143900	77348020	18590	18590	18590	18590	0
282	20241212	143800	77348020	18590	18590	18590	18590	0
283	20241212	143700	77348020	18590	18590	18590	18590	11
284	20241212	143600	77143530	18590	18590	18590	18590	0
285	20241212	143500	77143530	18590	18590	18590	18590	0
286	20241212	143400	77143530	18590	18590	18590	18590	15
287	20241212	143300	76864680	18590	18590	18590	18590	0
288	20241212	143200	76864680	18590	18590	18590	18590	0
289	20241212	143100	76864680	18590	18590	18590	18590	11
290	20241212	143000	76660190	18590	18590	18590	18590	0
291	20241212	142900	76660190	18590	18590	18590	18590	0
292	20241212	142800	76660190	18590	18590	18590	18590	0
293	20241212	142700	76660190	18590	18590	18590	18590	11
294	20241212	142600	76455700	18590	18590	18590	18590	0
295	20241212	142500	76455700	18590	18620	18620	18590	5
296	20241212	142400	76362630	18630	18630	18640	18630	82
297	20241212	142300	74834870	18620	18620	18620	18620	0
298	20241212	142200	74834870	18620	18620	18620	18620	0
299	20241212	142100	74834870	18620	18620	18620	18620	0
300	20241212	142000	74834870	18620	18620	18620	18620	7
301	20241212	141900	74704530	18620	18620	18620	18620	0
302	20241212	141800	74704530	18620	18650	18650	18620	212
303	20241212	141700	70756590	18660	18660	18660	18660	0
304	20241212	141600	70756590	18660	18660	18660	18660	0
305	20241212	141500	70756590	18660	18660	18660	18660	0
306	20241212	141400	70756590	18660	18670	18670	18660	122
307	20241212	141300	68479970	18670	18670	18670	18670	0
308	20241212	141200	68479970	18670	18670	18670	18670	0
309	20241212	141100	68479970	18670	18670	18670	18670	39
310	20241212	141000	67751840	18660	18660	18660	18660	0
311	20241212	140900	67751840	18660	18660	18660	18660	3
312	20241212	140800	67695860	18660	18660	18660	18660	0
313	20241212	140700	67695860	18660	18660	18660	18660	1
314	20241212	140600	67677200	18650	18650	18650	18650	3
315	20241212	140500	67621250	18650	18650	18650	18650	0
316	20241212	140400	67621250	18650	18650	18650	18650	8
317	20241212	140300	67472050	18650	18650	18650	18650	3
318	20241212	140200	67416100	18650	18650	18650	18650	0
319	20241212	140100	67416100	18650	18650	18650	18650	11
320	20241212	140000	67210950	18650	18650	18650	18650	0
321	20241212	135900	67210950	18650	18650	18650	18650	0
322	20241212	135800	67210950	18650	18650	18650	18650	10
323	20241212	135700	67024450	18640	18640	18640	18640	0
324	20241212	135600	67024450	18640	18640	18640	18640	0
325	20241212	135500	67024450	18640	18640	18640	18640	6
326	20241212	135400	66912610	18640	18640	18640	18640	0
327	20241212	135300	66912610	18640	18640	18640	18640	0
328	20241212	135200	66912610	18640	18640	18640	18640	17
329	20241212	135100	66595730	18630	18630	18630	18630	0
330	20241212	135000	66595730	18630	18630	18630	18630	0
331	20241212	134900	66595730	18630	18630	18630	18630	0
332	20241212	134800	66595730	18630	18630	18630	18630	3
333	20241212	134700	66539840	18680	18680	18680	18680	0
334	20241212	134600	66539840	18680	18680	18680	18680	0
335	20241212	134500	66539840	18680	18680	18680	18680	0
336	20241212	134400	66539840	18680	18680	18680	18680	0
337	20241212	134300	66539840	18680	18680	18680	18680	0
338	20241212	134200	66539840	18680	18680	18680	18680	0
339	20241212	134100	66539840	18680	18680	18680	18680	0
340	20241212	134000	66539840	18680	18680	18680	18680	4
341	20241212	133900	66465120	18580	18580	18580	18580	0
342	20241212	133800	66465120	18580	18610	18610	18580	53
343	20241212	133700	65479170	18600	18600	18600	18600	4
344	20241212	133600	65404770	18610	18610	18610	18610	30
345	20241212	133500	64846470	18610	18610	18610	18610	0
346	20241212	133400	64846470	18610	18600	18610	18600	14
347	20241212	133300	64585960	18610	18610	18610	18610	0
348	20241212	133200	64585960	18610	18610	18610	18610	0
349	20241212	133100	64585960	18610	18610	18610	18610	10
350	20241212	133000	64399860	18600	18600	18600	18600	3
351	20241212	132900	64344060	18610	18610	18610	18610	0
352	20241212	132800	64344060	18610	18610	18610	18610	11
353	20241212	132700	64139350	18600	18600	18600	18600	3
354	20241212	132600	64083550	18610	18610	18610	18610	0
355	20241212	132500	64083550	18610	18610	18610	18610	11
356	20241212	132400	63878840	18610	18610	18610	18610	0
357	20241212	132300	63878840	18610	18610	18610	18610	0
358	20241212	132200	63878840	18610	18610	18610	18610	1
359	20241212	132100	63860230	18610	18610	18610	18610	10
360	20241212	132000	63674130	18610	18610	18610	18610	0
361	20241212	131900	63674130	18610	18610	18610	18610	0
362	20241212	131800	63674130	18610	18610	18610	18610	0
363	20241212	131700	63674130	18610	18610	18610	18610	1
364	20241212	131600	63655520	18590	18590	18590	18590	3
365	20241212	131500	63599750	18580	18580	18580	18580	0
366	20241212	131400	63599750	18580	18580	18580	18580	0
367	20241212	131300	63599750	18580	18580	18580	18580	4
368	20241212	131200	63525430	18580	18580	18580	18580	0
369	20241212	131100	63525430	18580	18600	18600	18580	35
370	20241212	131000	62874570	18580	18590	18590	18580	77
371	20241212	130900	61443170	18600	18600	18600	18600	0
372	20241212	130800	61443170	18600	18600	18600	18600	11
373	20241212	130700	61238570	18600	18600	18600	18600	29
374	20241212	130600	60699170	18590	18590	18590	18590	4
375	20241212	130500	60624810	18600	18600	18600	18600	10
376	20241212	130400	60438810	18590	18590	18590	18590	0
377	20241212	130300	60438810	18590	18590	18590	18590	0
378	20241212	130200	60438810	18590	18590	18590	18590	6
379	20241212	130100	60327270	18590	18590	18590	18590	0
380	20241212	130000	60327270	18590	18590	18590	18590	0
381	20241212	125900	60327270	18590	18590	18590	18590	0
382	20241212	125800	60327270	18590	18600	18600	18590	14
383	20241212	125700	60066900	18600	18600	18600	18600	21
384	20241212	125600	59676300	18600	18600	18600	18600	0
385	20241212	125500	59676300	18600	18590	18600	18590	13
386	20241212	125400	59434530	18600	18600	18600	18600	0
387	20241212	125300	59434530	18600	18600	18600	18600	0
388	20241212	125200	59434530	18600	18600	18600	18600	11
389	20241212	125100	59229930	18600	18600	18600	18600	10
390	20241212	125000	59043930	18610	18610	18610	18610	0
391	20241212	124900	59043930	18610	18610	18610	18610	0
392	20241212	124800	59043930	18610	18600	18610	18600	13
393	20241212	124700	58802030	18610	18610	18610	18610	0
394	20241212	124600	58802030	18610	18610	18610	18610	0
395	20241212	124500	58802030	18610	18610	18610	18610	11
396	20241212	124400	58597320	18600	18600	18600	18600	4
397	20241212	124300	58522920	18600	18600	18600	18600	0
398	20241212	124200	58522920	18600	18600	18600	18600	0
399	20241212	124100	58522920	18600	18600	18600	18600	7
400	20241212	124000	58392720	18610	18610	18610	18610	0
401	20241212	123900	58392720	18610	18610	18610	18610	0
402	20241212	123800	58392720	18610	18610	18610	18610	10
403	20241212	123700	58206620	18600	18600	18600	18600	4
404	20241212	123600	58132220	18610	18610	18610	18610	0
405	20241212	123500	58132220	18610	18610	18610	18610	21
406	20241212	123400	57741410	18610	18610	18610	18610	0
407	20241212	123300	57741410	18610	18610	18610	18610	5
408	20241212	123200	57648360	18610	18600	18610	18600	118
409	20241212	123100	55453360	18590	18590	18590	18590	0
410	20241212	123000	55453360	18590	18590	18590	18590	3
411	20241212	122900	55397590	18600	18600	18600	18600	0
412	20241212	122800	55397590	18600	18600	18600	18600	10
413	20241212	122700	55211590	18590	18590	18590	18590	4
414	20241212	122600	55137230	18580	18580	18580	18580	3
415	20241212	122500	55081490	18580	18580	18580	18580	11
416	20241212	122400	54877110	18600	18600	18600	18600	0
417	20241212	122300	54877110	18600	18600	18600	18600	11
418	20241212	122200	54672510	18610	18610	18610	18610	0
419	20241212	122100	54672510	18610	18610	18610	18610	0
420	20241212	122000	54672510	18610	18590	18610	18590	107
421	20241212	121900	52682220	18580	18590	18590	18580	68
422	20241212	121800	51418130	18590	18590	18590	18590	1
423	20241212	121700	51399540	18590	18590	18590	18590	0
424	20241212	121600	51399540	18590	18590	18590	18590	177
425	20241212	121500	48109110	18600	18600	18600	18600	11
426	20241212	121400	47904510	18600	18600	18600	18600	0
427	20241212	121300	47904510	18600	18600	18600	18600	0
428	20241212	121200	47904510	18600	18600	18600	18600	10
429	20241212	121100	47718510	18590	18590	18590	18590	0
430	20241212	121000	47718510	18590	18590	18590	18590	6
431	20241212	120900	47606970	18600	18600	18600	18600	11
432	20241212	120800	47402370	18600	18600	18600	18600	0
433	20241212	120700	47402370	18600	18600	18600	18600	0
434	20241212	120600	47402370	18600	18600	18600	18600	0
435	20241212	120500	47402370	18600	18590	18600	18590	14
436	20241212	120400	47142000	18600	18600	18600	18600	0
437	20241212	120300	47142000	18600	18600	18600	18600	0
438	20241212	120200	47142000	18600	18590	18600	18590	13
439	20241212	120100	46900230	18600	18600	18600	18600	9
440	20241212	120000	46732830	18600	18600	18600	18600	0
441	20241212	115900	46732830	18600	18600	18600	18600	11
442	20241212	115800	46528230	18600	18600	18600	18600	2
443	20241212	115700	46491030	18610	18610	18610	18610	0
444	20241212	115600	46491030	18610	18610	18610	18610	0
445	20241212	115500	46491030	18610	18600	18610	18600	11
446	20241212	115400	46286330	18610	18610	18610	18610	0
447	20241212	115300	46286330	18610	18610	18610	18610	0
448	20241212	115200	46286330	18610	18610	18610	18610	11
449	20241212	115100	46081620	18610	18610	18610	18610	3
450	20241212	115000	46025790	18600	18600	18600	18600	0
451	20241212	114900	46025790	18600	18600	18600	18600	50
452	20241212	114800	45095790	18600	18600	18600	18600	0
453	20241212	114700	45095790	18600	18600	18600	18600	1
454	20241212	114600	45077190	18580	18580	18580	18580	0
455	20241212	114500	45077190	18580	18580	18580	18580	0
456	20241212	114400	45077190	18580	18580	18580	18580	6
457	20241212	114300	44965710	18570	18570	18570	18570	0
458	20241212	114200	44965710	18570	18570	18570	18570	0
459	20241212	114100	44965710	18570	18570	18570	18570	0
460	20241212	114000	44965710	18570	18570	18570	18570	7
461	20241212	113900	44835720	18560	18560	18560	18560	0
462	20241212	113800	44835720	18560	18560	18560	18560	0
463	20241212	113700	44835720	18560	18590	18590	18560	4
464	20241212	113600	44761390	18600	18600	18600	18600	10
465	20241212	113500	44575390	18590	18590	18590	18590	0
466	20241212	113400	44575390	18590	18590	18590	18590	0
467	20241212	113300	44575390	18590	18590	18590	18590	3
468	20241212	113200	44519620	18600	18600	18600	18600	11
469	20241212	113100	44315020	18600	18600	18600	18600	47
470	20241212	113000	43440820	18600	18600	18600	18600	3
471	20241212	112900	43385020	18610	18610	18610	18610	10
472	20241212	112800	43198920	18610	18610	18610	18610	0
473	20241212	112700	43198920	18610	18610	18610	18610	0
474	20241212	112600	43198920	18610	18610	18610	18610	11
475	20241212	112500	42994210	18610	18610	18610	18610	0
476	20241212	112400	42994210	18610	18610	18610	18610	0
477	20241212	112300	42994210	18610	18610	18610	18610	0
478	20241212	112200	42994210	18610	18610	18610	18600	27
479	20241212	112100	42491840	18610	18610	18610	18610	0
480	20241212	112000	42491840	18610	18610	18610	18610	0
481	20241212	111900	42491840	18610	18600	18610	18600	14
482	20241212	111800	42231340	18600	18600	18600	18600	0
483	20241212	111700	42231340	18600	18600	18600	18600	0
484	20241212	111600	42231340	18600	18600	18600	18600	2
485	20241212	111500	42194140	18590	18590	18590	18590	16
486	20241212	111400	41896700	18600	18600	18600	18600	0
487	20241212	111300	41896700	18600	18600	18600	18600	11
488	20241212	111200	41692100	18590	18590	18590	18590	3
489	20241212	111100	41636330	18590	18590	18590	18590	0
490	20241212	111000	41636330	18590	18590	18590	18590	5
491	20241212	110900	41543380	18600	18590	18600	18590	22
492	20241212	110800	41134300	18590	18590	18590	18590	0
493	20241212	110700	41134300	18590	18590	18590	18590	0
494	20241212	110600	41134300	18590	18590	18590	18590	11
495	20241212	110500	40929810	18580	18580	18580	18580	4
496	20241212	110400	40855490	18580	18580	18580	18580	0
497	20241212	110300	40855490	18580	18580	18580	18580	8
498	20241212	110200	40706850	18570	18570	18570	18570	0
499	20241212	110100	40706850	18570	18570	18570	18570	6
500	20241212	110000	40595430	18560	18560	18560	18560	0
501	20241212	105900	40595430	18560	18560	18560	18560	0
502	20241212	105800	40595430	18560	18560	18560	18560	4
503	20241212	105700	40521190	18580	18580	18580	18580	0
504	20241212	105600	40521190	18580	18580	18580	18580	0
505	20241212	105500	40521190	18580	18580	18580	18580	1
506	20241212	105400	40502610	18580	18580	18580	18580	0
507	20241212	105300	40502610	18580	18580	18580	18580	0
508	20241212	105200	40502610	18580	18580	18580	18580	0
509	20241212	105100	40502610	18580	18580	18580	18580	0
510	20241212	105000	40502610	18580	18580	18580	18580	0
511	20241212	104900	40502610	18580	18580	18580	18580	0
512	20241212	104800	40502610	18580	18580	18580	18580	9
513	20241212	104700	40335390	18440	18450	18450	18440	3
514	20241212	104600	40280060	18420	18420	18420	18420	0
515	20241212	104500	40280060	18420	18420	18420	18420	0
516	20241212	104400	40280060	18420	18420	18420	18420	38
517	20241212	104300	39580100	18420	18470	18470	18420	480
518	20241212	104200	30735460	18420	18420	18450	18420	18
519	20241212	104100	30403450	18450	18580	18580	18450	212
520	20241212	104000	26481240	18550	18550	18550	18550	3
521	20241212	103900	26425590	18540	18540	18540	18540	0
522	20241212	103800	26425590	18540	18540	18540	18540	0
523	20241212	103700	26425590	18540	18540	18540	18540	0
524	20241212	103600	26425590	18540	18500	18540	18500	43
525	20241212	103500	25629400	18470	18470	18470	18470	0
526	20241212	103400	25629400	18470	18470	18470	18470	0
527	20241212	103300	25629400	18470	18470	18470	18470	7
528	20241212	103200	25500110	18470	18470	18470	18470	0
529	20241212	103100	25500110	18470	18470	18470	18470	0
530	20241212	103000	25500110	18470	18470	18470	18470	0
531	20241212	102900	25500110	18470	18470	18470	18470	3
532	20241212	102800	25444700	18470	18470	18470	18470	0
533	20241212	102700	25444700	18470	18470	18470	18470	0
534	20241212	102600	25444700	18470	18470	18470	18470	4
535	20241212	102500	25370820	18500	18500	18500	18500	0
536	20241212	102400	25370820	18500	18500	18500	18500	5
537	20241212	102300	25278320	18500	18500	18500	18500	0
538	20241212	102200	25278320	18500	18500	18500	18500	3
539	20241212	102100	25222820	18500	18500	18500	18500	0
540	20241212	102000	25222820	18500	18500	18500	18500	1
541	20241212	101900	25204320	18520	18520	18520	18520	0
542	20241212	101800	25204320	18520	18520	18520	18520	1
543	20241212	101700	25185800	18520	18520	18520	18520	0
544	20241212	101600	25185800	18520	18520	18520	18520	58
545	20241212	101500	24111640	18520	18520	18520	18520	3
546	20241212	101400	24056080	18520	18520	18520	18520	0
547	20241212	101300	24056080	18520	18520	18520	18520	0
548	20241212	101200	24056080	18520	18520	18520	18520	0
549	20241212	101100	24056080	18520	18520	18520	18520	8
550	20241212	101000	23907920	18520	18540	18540	18520	109
551	20241212	100900	21887620	18540	18540	18540	18540	0
552	20241212	100800	21887620	18540	18540	18540	18540	6
553	20241212	100700	21776380	18540	18540	18540	18540	0
554	20241212	100600	21776380	18540	18540	18540	18540	67
555	20241212	100500	20534200	18590	18590	18590	18590	0
556	20241212	100400	20534200	18590	18590	18590	18590	0
557	20241212	100300	20534200	18590	18590	18590	18590	0
558	20241212	100200	20534200	18590	18590	18590	18590	1
559	20241212	100100	20515610	18590	18590	18590	18590	0
560	20241212	100000	20515610	18590	18590	18590	18590	1
561	20241212	095900	20497020	18540	18540	18540	18540	0
562	20241212	095800	20497020	18540	18540	18540	18540	0
563	20241212	095700	20497020	18540	18540	18540	18540	3
564	20241212	095600	20441400	18540	18540	18540	18540	0
565	20241212	095500	20441400	18540	18540	18540	18540	0
566	20241212	095400	20441400	18540	18540	18540	18540	3
567	20241212	095300	20385780	18540	18540	18540	18540	1
568	20241212	095200	20367240	18520	18520	18520	18520	0
569	20241212	095100	20367240	18520	18520	18520	18520	15
570	20241212	095000	20089440	18500	18500	18500	18500	7
571	20241212	094900	19959940	18500	18500	18500	18500	0
572	20241212	094800	19959940	18500	18500	18500	18500	0
573	20241212	094700	19959940	18500	18500	18500	18500	6
574	20241212	094600	19848940	18500	18500	18500	18500	0
575	20241212	094500	19848940	18500	18500	18500	18500	0
576	20241212	094400	19848940	18500	18500	18500	18500	0
577	20241212	094300	19848940	18500	18500	18500	18500	3
578	20241212	094200	19793440	18520	18520	18520	18520	4
579	20241212	094100	19719360	18520	18520	18520	18520	0
580	20241212	094000	19719360	18520	18520	18520	18520	1
581	20241212	093900	19700840	18560	18560	18560	18560	0
582	20241212	093800	19700840	18560	18560	18560	18560	0
583	20241212	093700	19700840	18560	18560	18560	18560	0
584	20241212	093600	19700840	18560	18560	18560	18560	1
585	20241212	093500	19682280	18560	18560	18560	18560	0
586	20241212	093400	19682280	18560	18560	18560	18560	0
587	20241212	093300	19682280	18560	18560	18560	18560	0
588	20241212	093200	19682280	18560	18560	18560	18560	7
589	20241212	093100	19552360	18560	18560	18560	18560	0
590	20241212	093000	19552360	18560	18560	18560	18560	0
591	20241212	092900	19552360	18560	18570	18570	18560	3
592	20241212	092800	19496670	18560	18560	18560	18560	0
593	20241212	092700	19496670	18560	18560	18560	18560	0
594	20241212	092600	19496670	18560	18560	18560	18560	0
595	20241212	092500	19496670	18560	18560	18560	18560	6
596	20241212	092400	19385310	18560	18560	18560	18560	0
597	20241212	092300	19385310	18560	18560	18560	18560	0
598	20241212	092200	19385310	18560	18560	18560	18560	6
599	20241212	092100	19273950	18600	18600	18600	18600	0
600	20241212	092000	19273950	18600	18600	18600	18600	0
601	20241212	091900	19273950	18600	18600	18600	18600	0
602	20241212	091800	19273950	18600	18600	18600	18600	2
603	20241212	091700	19236750	18690	18690	18690	18690	0
604	20241212	091600	19236750	18690	18690	18690	18690	3
605	20241212	091500	19180680	18750	18750	18750	18750	0
606	20241212	091400	19180680	18750	18750	18750	18750	0
607	20241212	091300	19180680	18750	18750	18750	18750	0
608	20241212	091200	19180680	18750	18750	18750	18750	0
609	20241212	091100	19180680	18750	18750	18750	18750	0
610	20241212	091000	19180680	18750	18740	18760	18740	1009
611	20241212	090900	261900	18600	18600	18600	18600	0
612	20241212	090800	261900	18600	18600	18600	18600	4
613	20241212	090700	187500	18750	18750	18750	18750	0
614	20241212	090600	187500	18750	18750	18750	18750	0
615	20241212	090500	187500	18750	18750	18750	18750	0
616	20241212	090400	187500	18750	18750	18750	18750	0
617	20241212	090300	187500	18750	18750	18750	18750	0
618	20241212	090200	187500	18750	18750	18750	18750	0
619	20241212	090100	187500	18750	18750	18750	18750	0
620	20241212	090000	187500	18750	18750	18750	18750	10