KissMeData/036800/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	192100	27475420	18590	18590	18590	18590	13
3	20241217	192000	27475420	18590	18590	18590	18590	0
4	20241217	191900	27475420	18590	18590	18590	18590	0
5	20241217	191800	27475420	18590	18590	18590	18590	0
6	20241217	191700	27475420	18590	18590	18590	18590	0
7	20241217	191600	27475420	18590	18590	18590	18590	0
8	20241217	191500	27475420	18590	18590	18590	18590	0
9	20241217	191400	27475420	18590	18590	18590	18590	0
10	20241217	191300	27475420	18590	18590	18590	18590	0
11	20241217	191200	27475420	18590	18590	18590	18590	0
12	20241217	191100	27475420	18590	18590	18590	18590	0
13	20241217	191000	27475420	18590	18590	18590	18590	0
14	20241217	190900	27475420	18590	18590	18590	18590	0
15	20241217	190800	27475420	18590	18590	18590	18590	0
16	20241217	190700	27475420	18590	18590	18590	18590	0
17	20241217	190600	27475420	18590	18590	18590	18590	0
18	20241217	190500	27475420	18590	18590	18590	18590	0
19	20241217	190400	27475420	18590	18590	18590	18590	0
20	20241217	190300	27475420	18590	18590	18590	18590	0
21	20241217	190200	27475420	18590	18590	18590	18590	0
22	20241217	190100	27475420	18590	18590	18590	18590	0
23	20241217	190000	27475420	18590	18590	18590	18590	0
24	20241217	185900	27475420	18590	18590	18590	18590	0
25	20241217	185800	27475420	18590	18590	18590	18590	0
26	20241217	185700	27475420	18590	18590	18590	18590	0
27	20241217	185600	27475420	18590	18590	18590	18590	0
28	20241217	185500	27475420	18590	18590	18590	18590	0
29	20241217	185400	27475420	18590	18590	18590	18590	0
30	20241217	185300	27475420	18590	18590	18590	18590	0
31	20241217	185200	27475420	18590	18590	18590	18590	0
32	20241217	185100	27475420	18590	18590	18590	18590	13
33	20241217	185000	27475420	18590	18590	18590	18590	0
34	20241217	184900	27475420	18590	18590	18590	18590	0
35	20241217	184800	27475420	18590	18590	18590	18590	0
36	20241217	184700	27475420	18590	18590	18590	18590	0
37	20241217	184600	27475420	18590	18590	18590	18590	0
38	20241217	184500	27475420	18590	18590	18590	18590	0
39	20241217	184400	27475420	18590	18590	18590	18590	0
40	20241217	184300	27475420	18590	18590	18590	18590	0
41	20241217	184200	27475420	18590	18590	18590	18590	0
42	20241217	184100	27475420	18590	18590	18590	18590	0
43	20241217	184000	27475420	18590	18590	18590	18590	0
44	20241217	183900	27475420	18590	18590	18590	18590	0
45	20241217	183800	27475420	18590	18590	18590	18590	0
46	20241217	183700	27475420	18590	18590	18590	18590	0
47	20241217	183600	27475420	18590	18590	18590	18590	0
48	20241217	183500	27475420	18590	18590	18590	18590	0
49	20241217	183400	27475420	18590	18590	18590	18590	0
50	20241217	183300	27475420	18590	18590	18590	18590	0
51	20241217	183200	27475420	18590	18590	18590	18590	0
52	20241217	183100	27475420	18590	18590	18590	18590	0
53	20241217	183000	27475420	18590	18590	18590	18590	0
54	20241217	182900	27475420	18590	18590	18590	18590	0
55	20241217	182800	27475420	18590	18590	18590	18590	0
56	20241217	182700	27475420	18590	18590	18590	18590	0
57	20241217	182600	27475420	18590	18590	18590	18590	0
58	20241217	182500	27475420	18590	18590	18590	18590	0
59	20241217	182400	27475420	18590	18590	18590	18590	0
60	20241217	182300	27475420	18590	18590	18590	18590	0
61	20241217	182200	27475420	18590	18590	18590	18590	0
62	20241217	182100	27475420	18590	18590	18590	18590	13
63	20241217	182000	27475420	18590	18590	18590	18590	0
64	20241217	181900	27475420	18590	18590	18590	18590	0
65	20241217	181800	27475420	18590	18590	18590	18590	0
66	20241217	181700	27475420	18590	18590	18590	18590	0
67	20241217	181600	27475420	18590	18590	18590	18590	0
68	20241217	181500	27475420	18590	18590	18590	18590	0
69	20241217	181400	27475420	18590	18590	18590	18590	0
70	20241217	181300	27475420	18590	18590	18590	18590	0
71	20241217	181200	27475420	18590	18590	18590	18590	0
72	20241217	181100	27475420	18590	18590	18590	18590	0
73	20241217	181000	27475420	18590	18590	18590	18590	0
74	20241217	180900	27475420	18590	18590	18590	18590	0
75	20241217	180800	27475420	18590	18590	18590	18590	0
76	20241217	180700	27475420	18590	18590	18590	18590	0
77	20241217	180600	27475420	18590	18590	18590	18590	0
78	20241217	180500	27475420	18590	18590	18590	18590	0
79	20241217	180400	27475420	18590	18590	18590	18590	0
80	20241217	180300	27475420	18590	18590	18590	18590	0
81	20241217	180200	27475420	18590	18590	18590	18590	0
82	20241217	180100	27475420	18590	18590	18590	18590	0
83	20241217	180000	27475420	18590	18590	18590	18590	0
84	20241217	175900	27475420	18590	18590	18590	18590	0
85	20241217	175800	27475420	18590	18590	18590	18590	0
86	20241217	175700	27475420	18590	18590	18590	18590	0
87	20241217	175600	27475420	18590	18590	18590	18590	0
88	20241217	175500	27475420	18590	18590	18590	18590	0
89	20241217	175400	27475420	18590	18590	18590	18590	0
90	20241217	175300	27475420	18590	18590	18590	18590	0
91	20241217	175200	27475420	18590	18590	18590	18590	0
92	20241217	175100	27475420	18590	18590	18590	18590	13
93	20241217	175000	27475420	18590	18590	18590	18590	0
94	20241217	174900	27475420	18590	18590	18590	18590	0
95	20241217	174800	27475420	18590	18590	18590	18590	0
96	20241217	174700	27475420	18590	18590	18590	18590	0
97	20241217	174600	27475420	18590	18590	18590	18590	0
98	20241217	174500	27475420	18590	18590	18590	18590	0
99	20241217	174400	27475420	18590	18590	18590	18590	0
100	20241217	174300	27475420	18590	18590	18590	18590	0
101	20241217	174200	27475420	18590	18590	18590	18590	0
102	20241217	174100	27475420	18590	18590	18590	18590	0
103	20241217	174000	27475420	18590	18590	18590	18590	0
104	20241217	173900	27475420	18590	18590	18590	18590	0
105	20241217	173800	27475420	18590	18590	18590	18590	0
106	20241217	173700	27475420	18590	18590	18590	18590	0
107	20241217	173600	27475420	18590	18590	18590	18590	0
108	20241217	173500	27475420	18590	18590	18590	18590	0
109	20241217	173400	27475420	18590	18590	18590	18590	0
110	20241217	173300	27475420	18590	18590	18590	18590	0
111	20241217	173200	27475420	18590	18590	18590	18590	0
112	20241217	173100	27475420	18590	18590	18590	18590	0
113	20241217	173000	27475420	18590	18590	18590	18590	0
114	20241217	172900	27475420	18590	18590	18590	18590	0
115	20241217	172800	27475420	18590	18590	18590	18590	0
116	20241217	172700	27475420	18590	18590	18590	18590	0
117	20241217	172600	27475420	18590	18590	18590	18590	0
118	20241217	172500	27475420	18590	18590	18590	18590	0
119	20241217	172400	27475420	18590	18590	18590	18590	0
120	20241217	172300	27475420	18590	18590	18590	18590	0
121	20241217	172200	27475420	18590	18590	18590	18590	0
122	20241217	172100	27475420	18590	18590	18590	18590	13
123	20241217	172000	27475420	18590	18590	18590	18590	0
124	20241217	171900	27475420	18590	18590	18590	18590	0
125	20241217	171800	27475420	18590	18590	18590	18590	0
126	20241217	171700	27475420	18590	18590	18590	18590	0
127	20241217	171600	27475420	18590	18590	18590	18590	0
128	20241217	171500	27475420	18590	18590	18590	18590	0
129	20241217	171400	27475420	18590	18590	18590	18590	0
130	20241217	171300	27475420	18590	18590	18590	18590	0
131	20241217	171200	27475420	18590	18590	18590	18590	0
132	20241217	171100	27475420	18590	18590	18590	18590	0
133	20241217	171000	27475420	18590	18590	18590	18590	0
134	20241217	170900	27475420	18590	18590	18590	18590	0
135	20241217	170800	27475420	18590	18590	18590	18590	0
136	20241217	170700	27475420	18590	18590	18590	18590	0
137	20241217	170600	27475420	18590	18590	18590	18590	0
138	20241217	170500	27475420	18590	18590	18590	18590	0
139	20241217	170400	27475420	18590	18590	18590	18590	0
140	20241217	170300	27475420	18590	18590	18590	18590	0
141	20241217	170200	27475420	18590	18590	18590	18590	0
142	20241217	170100	27475420	18590	18590	18590	18590	0
143	20241217	170000	27475420	18590	18590	18590	18590	0
144	20241217	165900	27475420	18590	18590	18590	18590	0
145	20241217	165800	27475420	18590	18590	18590	18590	0
146	20241217	165700	27475420	18590	18590	18590	18590	0
147	20241217	165600	27475420	18590	18590	18590	18590	0
148	20241217	165500	27475420	18590	18590	18590	18590	0
149	20241217	165400	27475420	18590	18590	18590	18590	0
150	20241217	165300	27475420	18590	18590	18590	18590	0
151	20241217	165200	27475420	18590	18590	18590	18590	0
152	20241217	165100	27475420	18590	18590	18590	18590	13
153	20241217	165000	27475420	18590	18590	18590	18590	0
154	20241217	164900	27475420	18590	18590	18590	18590	0
155	20241217	164800	27475420	18590	18590	18590	18590	0
156	20241217	164700	27475420	18590	18590	18590	18590	0
157	20241217	164600	27475420	18590	18590	18590	18590	0
158	20241217	164500	27475420	18590	18590	18590	18590	0
159	20241217	164400	27475420	18590	18590	18590	18590	0
160	20241217	164300	27475420	18590	18590	18590	18590	0
161	20241217	164200	27475420	18590	18590	18590	18590	0
162	20241217	164100	27475420	18590	18590	18590	18590	0
163	20241217	164000	27475420	18590	18590	18590	18590	0
164	20241217	163900	27475420	18590	18590	18590	18590	0
165	20241217	163800	27475420	18590	18590	18590	18590	0
166	20241217	163700	27475420	18590	18590	18590	18590	0
167	20241217	163600	27475420	18590	18590	18590	18590	0
168	20241217	163500	27475420	18590	18590	18590	18590	0
169	20241217	163400	27475420	18590	18590	18590	18590	0
170	20241217	163300	27475420	18590	18590	18590	18590	0
171	20241217	163200	27475420	18590	18590	18590	18590	0
172	20241217	163100	27475420	18590	18590	18590	18590	0
173	20241217	163000	27475420	18590	18590	18590	18590	0
174	20241217	162900	27475420	18590	18590	18590	18590	0
175	20241217	162800	27475420	18590	18590	18590	18590	0
176	20241217	162700	27475420	18590	18590	18590	18590	0
177	20241217	162600	27475420	18590	18590	18590	18590	0
178	20241217	162500	27475420	18590	18590	18590	18590	0
179	20241217	162400	27475420	18590	18590	18590	18590	0
180	20241217	162300	27475420	18590	18590	18590	18590	0
181	20241217	162200	27475420	18590	18590	18590	18590	0
182	20241217	162100	27475420	18590	18590	18590	18590	13
183	20241217	162000	27475420	18590	18590	18590	18590	0
184	20241217	161900	27475420	18590	18590	18590	18590	0
185	20241217	161800	27475420	18590	18590	18590	18590	0
186	20241217	161700	27475420	18590	18590	18590	18590	0
187	20241217	161600	27475420	18590	18590	18590	18590	0
188	20241217	161500	27475420	18590	18590	18590	18590	0
189	20241217	161400	27475420	18590	18590	18590	18590	0
190	20241217	161300	27475420	18590	18590	18590	18590	0
191	20241217	161200	27475420	18590	18590	18590	18590	0
192	20241217	161100	27475420	18590	18590	18590	18590	0
193	20241217	161000	27475420	18590	18590	18590	18590	0
194	20241217	160900	27475420	18590	18590	18590	18590	0
195	20241217	160800	27475420	18590	18590	18590	18590	0
196	20241217	160700	27475420	18590	18590	18590	18590	0
197	20241217	160600	27475420	18590	18590	18590	18590	0
198	20241217	160500	27475420	18590	18590	18590	18590	0
199	20241217	160400	27475420	18590	18590	18590	18590	0
200	20241217	160300	27475420	18590	18590	18590	18590	0
201	20241217	160200	27475420	18590	18590	18590	18590	0
202	20241217	160100	27475420	18590	18590	18590	18590	0
203	20241217	160000	27475420	18590	18590	18590	18590	0
204	20241217	155900	27475420	18590	18590	18590	18590	0
205	20241217	155800	27475420	18590	18590	18590	18590	0
206	20241217	155700	27475420	18590	18590	18590	18590	0
207	20241217	155600	27475420	18590	18590	18590	18590	0
208	20241217	155500	27475420	18590	18590	18590	18590	0
209	20241217	155400	27475420	18590	18590	18590	18590	0
210	20241217	155300	27475420	18590	18590	18590	18590	0
211	20241217	155200	27475420	18590	18590	18590	18590	0
212	20241217	155100	27475420	18590	18590	18590	18590	13
213	20241217	155000	27475420	18590	18590	18590	18590	0
214	20241217	154900	27475420	18590	18590	18590	18590	0
215	20241217	154800	27475420	18590	18590	18590	18590	0
216	20241217	154700	27475420	18590	18590	18590	18590	0
217	20241217	154600	27475420	18590	18590	18590	18590	0
218	20241217	154500	27475420	18590	18590	18590	18590	0
219	20241217	154400	27475420	18590	18590	18590	18590	0
220	20241217	154300	27475420	18590	18590	18590	18590	0
221	20241217	154200	27475420	18590	18590	18590	18590	0
222	20241217	154100	27475420	18590	18590	18590	18590	0
223	20241217	154000	27475420	18590	18590	18590	18590	0
224	20241217	153900	27475420	18590	18590	18590	18590	0
225	20241217	153800	27475420	18590	18590	18590	18590	0
226	20241217	153700	27475420	18590	18590	18590	18590	0
227	20241217	153600	27475420	18590	18590	18590	18590	0
228	20241217	153500	27475420	18590	18590	18590	18590	0
229	20241217	153400	27475420	18590	18590	18590	18590	0
230	20241217	153300	27475420	18590	18590	18590	18590	0
231	20241217	153200	27475420	18590	18590	18590	18590	0
232	20241217	153100	27475420	18590	18590	18590	18590	0
233	20241217	153000	27475420	18590	18590	18590	18590	13
234	20241217	152900	27233750	18590	18590	18590	18590	0
235	20241217	152800	27233750	18590	18590	18590	18590	0
236	20241217	152700	27233750	18590	18590	18590	18590	0
237	20241217	152600	27233750	18590	18590	18590	18590	0
238	20241217	152500	27233750	18590	18590	18590	18590	0
239	20241217	152400	27233750	18590	18590	18590	18590	0
240	20241217	152300	27233750	18590	18590	18590	18590	0
241	20241217	152200	27233750	18590	18590	18590	18590	0
242	20241217	152100	27233750	18590	18590	18590	18590	0
243	20241217	152000	27233750	18590	18590	18590	18590	0
244	20241217	151900	27233750	18590	18600	18600	18590	150
245	20241217	151800	24444410	18640	18640	18640	18640	0
246	20241217	151700	24444410	18640	18640	18640	18640	0
247	20241217	151600	24444410	18640	18640	18640	18640	0
248	20241217	151500	24444410	18640	18640	18640	18640	0
249	20241217	151400	24444410	18640	18640	18640	18640	0
250	20241217	151300	24444410	18640	18640	18640	18640	0
251	20241217	151200	24444410	18640	18640	18640	18640	24
252	20241217	151100	23997050	18600	18600	18600	18600	0
253	20241217	151000	23997050	18600	18600	18600	18600	1
254	20241217	150900	23978450	18640	18640	18640	18640	0
255	20241217	150800	23978450	18640	18640	18640	18640	0
256	20241217	150700	23978450	18640	18640	18640	18640	0
257	20241217	150600	23978450	18640	18640	18640	18640	0
258	20241217	150500	23978450	18640	18640	18640	18640	0
259	20241217	150400	23978450	18640	18640	18640	18640	15
260	20241217	150300	23698850	18600	18600	18600	18600	0
261	20241217	150200	23698850	18600	18600	18600	18600	0
262	20241217	150100	23698850	18600	18600	18600	18600	0
263	20241217	150000	23698850	18600	18600	18600	18600	0
264	20241217	145900	23698850	18600	18600	18600	18600	3
265	20241217	145800	23643050	18600	18600	18600	18600	0
266	20241217	145700	23643050	18600	18600	18600	18600	0
267	20241217	145600	23643050	18600	18600	18600	18600	2
268	20241217	145500	23605850	18600	18600	18600	18600	0
269	20241217	145400	23605850	18600	18600	18600	18600	0
270	20241217	145300	23605850	18600	18600	18600	18600	0
271	20241217	145200	23605850	18600	18600	18600	18600	2
272	20241217	145100	23568650	18600	18600	18600	18600	0
273	20241217	145000	23568650	18600	18600	18600	18600	0
274	20241217	144900	23568650	18600	18600	18600	18600	2
275	20241217	144800	23531450	18590	18590	18590	18590	2
276	20241217	144700	23494270	18600	18620	18620	18600	461
277	20241217	144600	14917720	18620	18620	18620	18620	0
278	20241217	144500	14917720	18620	18620	18620	18620	6
279	20241217	144400	14806000	18620	18620	18620	18620	0
280	20241217	144300	14806000	18620	18620	18620	18620	0
281	20241217	144200	14806000	18620	18620	18620	18620	1
282	20241217	144100	14787380	18620	18620	18620	18620	2
283	20241217	144000	14750140	18640	18640	18640	18640	0
284	20241217	143900	14750140	18640	18640	18640	18640	0
285	20241217	143800	14750140	18640	18640	18640	18640	0
286	20241217	143700	14750140	18640	18640	18640	18640	0
287	20241217	143600	14750140	18640	18640	18640	18640	0
288	20241217	143500	14750140	18640	18640	18640	18640	0
289	20241217	143400	14750140	18640	18640	18640	18640	1
290	20241217	143300	14731500	18620	18620	18620	18620	0
291	20241217	143200	14731500	18620	18620	18620	18620	0
292	20241217	143100	14731500	18620	18620	18620	18620	0
293	20241217	143000	14731500	18620	18620	18620	18620	2
294	20241217	142900	14694260	18610	18610	18610	18610	0
295	20241217	142800	14694260	18610	18610	18610	18610	1
296	20241217	142700	14675650	18610	18610	18610	18610	3
297	20241217	142600	14619820	18610	18610	18610	18610	0
298	20241217	142500	14619820	18610	18610	18610	18610	0
299	20241217	142400	14619820	18610	18610	18610	18610	0
300	20241217	142300	14619820	18610	18610	18610	18610	2
301	20241217	142200	14582600	18610	18610	18610	18610	0
302	20241217	142100	14582600	18610	18610	18610	18610	0
303	20241217	142000	14582600	18610	18610	18610	18610	3
304	20241217	141900	14526770	18610	18610	18610	18610	0
305	20241217	141800	14526770	18610	18610	18610	18610	0
306	20241217	141700	14526770	18610	18610	18610	18610	0
307	20241217	141600	14526770	18610	18610	18610	18610	2
308	20241217	141500	14489550	18610	18610	18610	18610	0
309	20241217	141400	14489550	18610	18610	18610	18610	1
310	20241217	141300	14470940	18610	18610	18610	18610	0
311	20241217	141200	14470940	18610	18610	18610	18610	6
312	20241217	141100	14359280	18610	18610	18610	18610	0
313	20241217	141000	14359280	18610	18610	18610	18610	0
314	20241217	140900	14359280	18610	18610	18610	18610	4
315	20241217	140800	14284840	18610	18610	18610	18610	0
316	20241217	140700	14284840	18610	18610	18610	18610	0
317	20241217	140600	14284840	18610	18610	18610	18610	0
318	20241217	140500	14284840	18610	18610	18610	18610	3
319	20241217	140400	14229010	18650	18650	18650	18650	0
320	20241217	140300	14229010	18650	18650	18650	18650	0
321	20241217	140200	14229010	18650	18650	18650	18650	0
322	20241217	140100	14229010	18650	18650	18650	18650	0
323	20241217	140000	14229010	18650	18650	18650	18650	0
324	20241217	135900	14229010	18650	18650	18650	18650	0
325	20241217	135800	14229010	18650	18650	18650	18650	0
326	20241217	135700	14229010	18650	18650	18650	18650	0
327	20241217	135600	14229010	18650	18650	18650	18650	0
328	20241217	135500	14229010	18650	18620	18650	18620	47
329	20241217	135400	13352910	18610	18610	18610	18610	2
330	20241217	135300	13315690	18610	18610	18610	18610	0
331	20241217	135200	13315690	18610	18610	18610	18610	0
332	20241217	135100	13315690	18610	18610	18610	18610	3
333	20241217	135000	13259860	18620	18620	18620	18620	0
334	20241217	134900	13259860	18620	18620	18620	18620	0
335	20241217	134800	13259860	18620	18620	18620	18620	0
336	20241217	134700	13259860	18620	18620	18620	18620	2
337	20241217	134600	13222620	18620	18620	18620	18620	0
338	20241217	134500	13222620	18620	18620	18620	18620	5
339	20241217	134400	13129520	18630	18630	18630	18630	9
340	20241217	134300	12961850	18640	18640	18640	18640	14
341	20241217	134200	12700890	18640	18650	18650	18640	76
342	20241217	134100	11283510	18660	18660	18660	18660	19
343	20241217	134000	10928970	18660	18660	18660	18660	5
344	20241217	133900	10835670	18660	18660	18660	18660	0
345	20241217	133800	10835670	18660	18660	18660	18660	0
346	20241217	133700	10835670	18660	18660	18660	18660	5
347	20241217	133600	10742370	18660	18660	18660	18660	0
348	20241217	133500	10742370	18660	18660	18660	18660	7
349	20241217	133400	10611750	18660	18670	18670	18660	21
350	20241217	133300	10219820	18680	18680	18680	18680	1
351	20241217	133200	10201140	18680	18680	18680	18680	0
352	20241217	133100	10201140	18680	18680	18680	18680	0
353	20241217	133000	10201140	18680	18680	18680	18680	0
354	20241217	132900	10201140	18680	18680	18680	18680	4
355	20241217	132800	10126420	18680	18680	18680	18680	0
356	20241217	132700	10126420	18680	18680	18680	18680	0
357	20241217	132600	10126420	18680	18680	18680	18680	3
358	20241217	132500	10070380	18760	18760	18760	18760	0
359	20241217	132400	10070380	18760	18760	18760	18760	0
360	20241217	132300	10070380	18760	18760	18760	18760	0
361	20241217	132200	10070380	18760	18760	18760	18760	0
362	20241217	132100	10070380	18760	18760	18760	18760	0
363	20241217	132000	10070380	18760	18760	18760	18760	0
364	20241217	131900	10070380	18760	18760	18760	18760	0
365	20241217	131800	10070380	18760	18760	18760	18760	0
366	20241217	131700	10070380	18760	18760	18760	18760	17
367	20241217	131600	9751460	18680	18680	18680	18680	0
368	20241217	131500	9751460	18680	18680	18680	18680	2
369	20241217	131400	9714100	18680	18680	18680	18680	0
370	20241217	131300	9714100	18680	18680	18680	18680	0
371	20241217	131200	9714100	18680	18680	18680	18680	0
372	20241217	131100	9714100	18680	18690	18690	18680	3
373	20241217	131000	9658040	18680	18680	18680	18680	0
374	20241217	130900	9658040	18680	18680	18680	18680	0
375	20241217	130800	9658040	18680	18680	18680	18680	3
376	20241217	130700	9602000	18680	18680	18680	18680	0
377	20241217	130600	9602000	18680	18680	18680	18680	0
378	20241217	130500	9602000	18680	18680	18680	18680	0
379	20241217	130400	9602000	18680	18680	18680	18680	1
380	20241217	130300	9583320	18680	18680	18680	18680	0
381	20241217	130200	9583320	18680	18680	18680	18680	0
382	20241217	130100	9583320	18680	18680	18680	18680	0
383	20241217	130000	9583320	18680	18680	18680	18680	3
384	20241217	125900	9527280	18790	18790	18790	18790	0
385	20241217	125800	9527280	18790	18790	18790	18790	0
386	20241217	125700	9527280	18790	18790	18790	18790	0
387	20241217	125600	9527280	18790	18790	18790	18790	0
388	20241217	125500	9527280	18790	18790	18790	18790	0
389	20241217	125400	9527280	18790	18790	18790	18790	0
390	20241217	125300	9527280	18790	18780	18790	18780	2
391	20241217	125200	9489710	18660	18660	18660	18660	0
392	20241217	125100	9489710	18660	18660	18660	18660	0
393	20241217	125000	9489710	18660	18660	18660	18660	2
394	20241217	124900	9452390	18660	18660	18660	18660	0
395	20241217	124800	9452390	18660	18660	18660	18660	0
396	20241217	124700	9452390	18660	18660	18660	18660	0
397	20241217	124600	9452390	18660	18660	18660	18660	2
398	20241217	124500	9415070	18660	18680	18680	18660	88
399	20241217	124400	7772490	18680	18680	18680	18680	0
400	20241217	124300	7772490	18680	18680	18680	18680	0
401	20241217	124200	7772490	18680	18680	18680	18680	3
402	20241217	124100	7716450	18680	18680	18680	18680	0
403	20241217	124000	7716450	18680	18680	18680	18680	0
404	20241217	123900	7716450	18680	18680	18680	18680	5
405	20241217	123800	7623050	18670	18670	18670	18670	0
406	20241217	123700	7623050	18670	18670	18670	18670	0
407	20241217	123600	7623050	18670	18670	18670	18670	1
408	20241217	123500	7604380	18660	18660	18660	18660	7
409	20241217	123400	7473760	18690	18690	18690	18690	0
410	20241217	123300	7473760	18690	18690	18690	18690	0
411	20241217	123200	7473760	18690	18690	18690	18690	0
412	20241217	123100	7473760	18690	18690	18690	18690	0
413	20241217	123000	7473760	18690	18690	18690	18690	0
414	20241217	122900	7473760	18690	18690	18690	18690	0
415	20241217	122800	7473760	18690	18660	18690	18660	6
416	20241217	122700	7361770	18660	18660	18660	18660	0
417	20241217	122600	7361770	18660	18660	18660	18660	0
418	20241217	122500	7361770	18660	18660	18660	18660	0
419	20241217	122400	7361770	18660	18660	18660	18660	4
420	20241217	122300	7287130	18660	18660	18660	18660	0
421	20241217	122200	7287130	18660	18660	18660	18660	0
422	20241217	122100	7287130	18660	18660	18660	18660	2
423	20241217	122000	7249810	18690	18690	18690	18690	0
424	20241217	121900	7249810	18690	18690	18690	18690	0
425	20241217	121800	7249810	18690	18690	18690	18690	0
426	20241217	121700	7249810	18690	18690	18690	18690	0
427	20241217	121600	7249810	18690	18690	18690	18690	0
428	20241217	121500	7249810	18690	18690	18690	18690	1
429	20241217	121400	7231120	18690	18690	18690	18690	0
430	20241217	121300	7231120	18690	18690	18690	18690	0
431	20241217	121200	7231120	18690	18690	18690	18690	12
432	20241217	121100	7006840	18670	18670	18670	18670	1
433	20241217	121000	6988170	18670	18670	18670	18670	4
434	20241217	120900	6913490	18660	18660	18660	18660	0
435	20241217	120800	6913490	18660	18660	18660	18660	0
436	20241217	120700	6913490	18660	18660	18660	18660	0
437	20241217	120600	6913490	18660	18660	18660	18660	2
438	20241217	120500	6876170	18660	18660	18660	18660	0
439	20241217	120400	6876170	18660	18660	18660	18660	0
440	20241217	120300	6876170	18660	18660	18660	18660	2
441	20241217	120200	6838850	18700	18700	18700	18700	0
442	20241217	120100	6838850	18700	18700	18700	18700	0
443	20241217	120000	6838850	18700	18700	18700	18700	0
444	20241217	115900	6838850	18700	18700	18700	18700	4
445	20241217	115800	6764050	18700	18700	18700	18700	0
446	20241217	115700	6764050	18700	18700	18700	18700	0
447	20241217	115600	6764050	18700	18700	18700	18700	4
448	20241217	115500	6689250	18700	18700	18700	18700	0
449	20241217	115400	6689250	18700	18700	18700	18700	0
450	20241217	115300	6689250	18700	18700	18700	18700	0
451	20241217	115200	6689250	18700	18700	18700	18700	2
452	20241217	115100	6651850	18800	18800	18800	18800	0
453	20241217	115000	6651850	18800	18800	18800	18800	0
454	20241217	114900	6651850	18800	18800	18800	18800	0
455	20241217	114800	6651850	18800	18800	18800	18800	0
456	20241217	114700	6651850	18800	18800	18800	18800	0
457	20241217	114600	6651850	18800	18800	18800	18800	0
458	20241217	114500	6651850	18800	18800	18800	18800	0
459	20241217	114400	6651850	18800	18800	18800	18800	0
460	20241217	114300	6651850	18800	18800	18800	18800	0
461	20241217	114200	6651850	18800	18800	18800	18800	0
462	20241217	114100	6651850	18800	18800	18800	18800	30
463	20241217	114000	6087850	18800	18750	18800	18750	20
464	20241217	113900	5712620	18650	18650	18650	18650	0
465	20241217	113800	5712620	18650	18650	18650	18650	2
466	20241217	113700	5675320	18650	18650	18650	18650	0
467	20241217	113600	5675320	18650	18650	18650	18650	5
468	20241217	113500	5582070	18650	18650	18650	18650	0
469	20241217	113400	5582070	18650	18650	18650	18650	2
470	20241217	113300	5544770	18650	18650	18650	18650	0
471	20241217	113200	5544770	18650	18650	18650	18650	0
472	20241217	113100	5544770	18650	18650	18650	18650	0
473	20241217	113000	5544770	18650	18650	18650	18650	5
474	20241217	112900	5451520	18650	18650	18650	18650	0
475	20241217	112800	5451520	18650	18650	18650	18650	0
476	20241217	112700	5451520	18650	18650	18650	18650	4
477	20241217	112600	5376920	18650	18650	18650	18650	0
478	20241217	112500	5376920	18650	18650	18650	18650	0
479	20241217	112400	5376920	18650	18650	18650	18650	0
480	20241217	112300	5376920	18650	18650	18650	18650	2
481	20241217	112200	5339620	18660	18660	18660	18660	0
482	20241217	112100	5339620	18660	18660	18660	18660	1
483	20241217	112000	5320960	18650	18650	18650	18650	2
484	20241217	111900	5283660	18660	18660	18660	18660	0
485	20241217	111800	5283660	18660	18660	18660	18660	0
486	20241217	111700	5283660	18660	18660	18660	18660	0
487	20241217	111600	5283660	18660	18660	18750	18660	5
488	20241217	111500	5190270	18660	18660	18660	18660	0
489	20241217	111400	5190270	18660	18660	18660	18660	0
490	20241217	111300	5190270	18660	18660	18660	18660	0
491	20241217	111200	5190270	18660	18660	18660	18660	2
492	20241217	111100	5152950	18760	18760	18760	18760	0
493	20241217	111000	5152950	18760	18760	18760	18760	0
494	20241217	110900	5152950	18760	18760	18760	18760	0
495	20241217	110800	5152950	18760	18760	18760	18760	0
496	20241217	110700	5152950	18760	18760	18760	18760	0
497	20241217	110600	5152950	18760	18760	18760	18760	0
498	20241217	110500	5152950	18760	18760	18760	18760	0
499	20241217	110400	5152950	18760	18760	18760	18760	0
500	20241217	110300	5152950	18760	18660	18760	18660	20
501	20241217	110200	4778210	18660	18650	18660	18650	2
502	20241217	110100	4740900	18660	18660	18660	18660	0
503	20241217	110000	4740900	18660	18660	18660	18660	1
504	20241217	105900	4722240	18650	18650	18650	18650	0
505	20241217	105800	4722240	18650	18650	18650	18650	1
506	20241217	105700	4703590	18660	18660	18660	18660	0
507	20241217	105600	4703590	18660	18660	18660	18660	0
508	20241217	105500	4703590	18660	18660	18660	18660	1
509	20241217	105400	4684930	18660	18660	18660	18660	0
510	20241217	105300	4684930	18660	18660	18660	18660	0
511	20241217	105200	4684930	18660	18660	18660	18660	1
512	20241217	105100	4666270	18660	18660	18660	18660	0
513	20241217	105000	4666270	18660	18660	18660	18660	3
514	20241217	104900	4610290	18660	18660	18660	18660	0
515	20241217	104800	4610290	18660	18660	18660	18660	0
516	20241217	104700	4610290	18660	18660	18660	18660	0
517	20241217	104600	4610290	18660	18660	18660	18660	0
518	20241217	104500	4610290	18660	18660	18660	18660	0
519	20241217	104400	4610290	18660	18660	18660	18660	2
520	20241217	104300	4572970	18660	18660	18660	18660	0
521	20241217	104200	4572970	18660	18660	18660	18660	0
522	20241217	104100	4572970	18660	18660	18660	18660	0
523	20241217	104000	4572970	18660	18660	18660	18660	3
524	20241217	103900	4516990	18660	18660	18660	18660	0
525	20241217	103800	4516990	18660	18660	18660	18660	0
526	20241217	103700	4516990	18660	18660	18660	18660	0
527	20241217	103600	4516990	18660	18660	18660	18660	2
528	20241217	103500	4479670	18660	18660	18660	18660	0
529	20241217	103400	4479670	18660	18660	18660	18660	0
530	20241217	103300	4479670	18660	18660	18660	18660	2
531	20241217	103200	4442350	18660	18660	18660	18660	0
532	20241217	103100	4442350	18660	18660	18660	18660	0
533	20241217	103000	4442350	18660	18660	18660	18660	0
534	20241217	102900	4442350	18660	18660	18660	18660	3
535	20241217	102800	4386370	18660	18660	18660	18660	0
536	20241217	102700	4386370	18660	18660	18660	18660	0
537	20241217	102600	4386370	18660	18660	18660	18660	2
538	20241217	102500	4349050	18660	18660	18660	18660	0
539	20241217	102400	4349050	18660	18660	18660	18660	0
540	20241217	102300	4349050	18660	18660	18660	18660	0
541	20241217	102200	4349050	18660	18660	18660	18660	154
542	20241217	102100	1475410	18660	18660	18660	18660	0
543	20241217	102000	1475410	18660	18660	18660	18660	0
544	20241217	101900	1475410	18660	18660	18660	18660	0
545	20241217	101800	1475410	18660	18660	18660	18660	3
546	20241217	101700	1419430	18660	18660	18660	18660	0
547	20241217	101600	1419430	18660	18660	18660	18660	1
548	20241217	101500	1400770	18670	18670	18670	18670	0
549	20241217	101400	1400770	18670	18670	18670	18670	0
550	20241217	101300	1400770	18670	18670	18670	18670	0
551	20241217	101200	1400770	18670	18670	18670	18670	0
552	20241217	101100	1400770	18670	18670	18670	18670	4
553	20241217	101000	1326090	18660	18660	18660	18660	0
554	20241217	100900	1326090	18660	18660	18660	18660	0
555	20241217	100800	1326090	18660	18660	18660	18660	5
556	20241217	100700	1232790	18660	18660	18660	18660	0
557	20241217	100600	1232790	18660	18660	18660	18660	0
558	20241217	100500	1232790	18660	18660	18660	18660	0
559	20241217	100400	1232790	18660	18660	18660	18660	1
560	20241217	100300	1214130	18770	18770	18770	18770	0
561	20241217	100200	1214130	18770	18770	18770	18770	1
562	20241217	100100	1195360	18780	18780	18780	18780	0
563	20241217	100000	1195360	18780	18800	18800	18780	2
564	20241217	095900	1157780	18670	18670	18670	18670	0
565	20241217	095800	1157780	18670	18670	18670	18670	0
566	20241217	095700	1157780	18670	18670	18670	18670	5
567	20241217	095600	1064430	18670	18670	18670	18670	0
568	20241217	095500	1064430	18670	18670	18670	18670	0
569	20241217	095400	1064430	18670	18670	18670	18670	0
570	20241217	095300	1064430	18670	18670	18670	18670	3
571	20241217	095200	1008420	18820	18820	18820	18820	0
572	20241217	095100	1008420	18820	18820	18820	18820	0
573	20241217	095000	1008420	18820	18820	18820	18820	0
574	20241217	094900	1008420	18820	18820	18820	18820	0
575	20241217	094800	1008420	18820	18820	18820	18820	0
576	20241217	094700	1008420	18820	18820	18820	18820	0
577	20241217	094600	1008420	18820	18820	18820	18820	0
578	20241217	094500	1008420	18820	18820	18820	18820	0
579	20241217	094400	1008420	18820	18820	18820	18820	5
580	20241217	094300	914320	18660	18660	18660	18660	0
581	20241217	094200	914320	18660	18660	18660	18660	2
582	20241217	094100	877000	18660	18660	18660	18660	0
583	20241217	094000	877000	18660	18660	18660	18660	0
584	20241217	093900	877000	18660	18660	18660	18660	3
585	20241217	093800	821020	18660	18660	18660	18660	0
586	20241217	093700	821020	18660	18660	18660	18660	1
587	20241217	093600	802360	18660	18660	18660	18660	0
588	20241217	093500	802360	18660	18660	18660	18660	2
589	20241217	093400	765040	18660	18660	18660	18660	0
590	20241217	093300	765040	18660	18660	18660	18660	0
591	20241217	093200	765040	18660	18660	18660	18660	2
592	20241217	093100	727720	18660	18660	18660	18660	0
593	20241217	093000	727720	18660	18660	18660	18660	0
594	20241217	092900	727720	18660	18660	18660	18660	0
595	20241217	092800	727720	18660	18660	18660	18660	3
596	20241217	092700	671740	18660	18660	18660	18660	0
597	20241217	092600	671740	18660	18660	18660	18660	0
598	20241217	092500	671740	18660	18660	18660	18660	19
599	20241217	092400	317200	18660	18660	18660	18660	2
600	20241217	092300	279880	18660	18660	18660	18660	0
601	20241217	092200	279880	18660	18660	18660	18660	0
602	20241217	092100	279880	18660	18660	18660	18660	2
603	20241217	092000	242560	18660	18660	18660	18660	0
604	20241217	091900	242560	18660	18660	18660	18660	0
605	20241217	091800	242560	18660	18660	18660	18660	0
606	20241217	091700	242560	18660	18660	18660	18660	3
607	20241217	091600	186580	18660	18660	18660	18660	0
608	20241217	091500	186580	18660	18660	18660	18660	0
609	20241217	091400	186580	18660	18660	18660	18660	2
610	20241217	091300	149260	18660	18660	18660	18660	0
611	20241217	091200	149260	18660	18660	18660	18660	1
612	20241217	091100	130600	18660	18660	18660	18660	0
613	20241217	091000	130600	18660	18660	18660	18660	2
614	20241217	090900	93280	18660	18660	18660	18660	0
615	20241217	090800	93280	18660	18660	18660	18660	0
616	20241217	090700	93280	18660	18660	18660	18660	0
617	20241217	090600	93280	18660	18660	18660	18660	3
618	20241217	090500	37300	18650	18650	18650	18650	1
619	20241217	090400	18650	18650	18650	18650	18650	0
620	20241217	090300	18650	18650	18650	18650	18650	1
621	20241217	090200	0	18770	18770	18770	18770	0
622	20241217	090100	0	18770	18770	18770	18770	0
623	20241217	090000	0	18770	18770	18770	18770	0