KissMeData/036800/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	192100	22302640	18580	18580	18580	18580	11
3	20241218	192000	22302640	18580	18580	18580	18580	0
4	20241218	191900	22302640	18580	18580	18580	18580	0
5	20241218	191800	22302640	18580	18580	18580	18580	0
6	20241218	191700	22302640	18580	18580	18580	18580	0
7	20241218	191600	22302640	18580	18580	18580	18580	0
8	20241218	191500	22302640	18580	18580	18580	18580	0
9	20241218	191400	22302640	18580	18580	18580	18580	0
10	20241218	191300	22302640	18580	18580	18580	18580	0
11	20241218	191200	22302640	18580	18580	18580	18580	0
12	20241218	191100	22302640	18580	18580	18580	18580	0
13	20241218	191000	22302640	18580	18580	18580	18580	0
14	20241218	190900	22302640	18580	18580	18580	18580	0
15	20241218	190800	22302640	18580	18580	18580	18580	0
16	20241218	190700	22302640	18580	18580	18580	18580	0
17	20241218	190600	22302640	18580	18580	18580	18580	0
18	20241218	190500	22302640	18580	18580	18580	18580	0
19	20241218	190400	22302640	18580	18580	18580	18580	0
20	20241218	190300	22302640	18580	18580	18580	18580	0
21	20241218	190200	22302640	18580	18580	18580	18580	0
22	20241218	190100	22302640	18580	18580	18580	18580	0
23	20241218	190000	22302640	18580	18580	18580	18580	0
24	20241218	185900	22302640	18580	18580	18580	18580	0
25	20241218	185800	22302640	18580	18580	18580	18580	0
26	20241218	185700	22302640	18580	18580	18580	18580	0
27	20241218	185600	22302640	18580	18580	18580	18580	0
28	20241218	185500	22302640	18580	18580	18580	18580	0
29	20241218	185400	22302640	18580	18580	18580	18580	0
30	20241218	185300	22302640	18580	18580	18580	18580	0
31	20241218	185200	22302640	18580	18580	18580	18580	0
32	20241218	185100	22302640	18580	18580	18580	18580	11
33	20241218	185000	22302640	18580	18580	18580	18580	0
34	20241218	184900	22302640	18580	18580	18580	18580	0
35	20241218	184800	22302640	18580	18580	18580	18580	0
36	20241218	184700	22302640	18580	18580	18580	18580	0
37	20241218	184600	22302640	18580	18580	18580	18580	0
38	20241218	184500	22302640	18580	18580	18580	18580	0
39	20241218	184400	22302640	18580	18580	18580	18580	0
40	20241218	184300	22302640	18580	18580	18580	18580	0
41	20241218	184200	22302640	18580	18580	18580	18580	0
42	20241218	184100	22302640	18580	18580	18580	18580	0
43	20241218	184000	22302640	18580	18580	18580	18580	0
44	20241218	183900	22302640	18580	18580	18580	18580	0
45	20241218	183800	22302640	18580	18580	18580	18580	0
46	20241218	183700	22302640	18580	18580	18580	18580	0
47	20241218	183600	22302640	18580	18580	18580	18580	0
48	20241218	183500	22302640	18580	18580	18580	18580	0
49	20241218	183400	22302640	18580	18580	18580	18580	0
50	20241218	183300	22302640	18580	18580	18580	18580	0
51	20241218	183200	22302640	18580	18580	18580	18580	0
52	20241218	183100	22302640	18580	18580	18580	18580	0
53	20241218	183000	22302640	18580	18580	18580	18580	0
54	20241218	182900	22302640	18580	18580	18580	18580	0
55	20241218	182800	22302640	18580	18580	18580	18580	0
56	20241218	182700	22302640	18580	18580	18580	18580	0
57	20241218	182600	22302640	18580	18580	18580	18580	0
58	20241218	182500	22302640	18580	18580	18580	18580	0
59	20241218	182400	22302640	18580	18580	18580	18580	0
60	20241218	182300	22302640	18580	18580	18580	18580	0
61	20241218	182200	22302640	18580	18580	18580	18580	0
62	20241218	182100	22302640	18580	18580	18580	18580	11
63	20241218	182000	22302640	18580	18580	18580	18580	0
64	20241218	181900	22302640	18580	18580	18580	18580	0
65	20241218	181800	22302640	18580	18580	18580	18580	0
66	20241218	181700	22302640	18580	18580	18580	18580	0
67	20241218	181600	22302640	18580	18580	18580	18580	0
68	20241218	181500	22302640	18580	18580	18580	18580	0
69	20241218	181400	22302640	18580	18580	18580	18580	0
70	20241218	181300	22302640	18580	18580	18580	18580	0
71	20241218	181200	22302640	18580	18580	18580	18580	0
72	20241218	181100	22302640	18580	18580	18580	18580	0
73	20241218	181000	22302640	18580	18580	18580	18580	0
74	20241218	180900	22302640	18580	18580	18580	18580	0
75	20241218	180800	22302640	18580	18580	18580	18580	0
76	20241218	180700	22302640	18580	18580	18580	18580	0
77	20241218	180600	22302640	18580	18580	18580	18580	0
78	20241218	180500	22302640	18580	18580	18580	18580	0
79	20241218	180400	22302640	18580	18580	18580	18580	0
80	20241218	180300	22302640	18580	18580	18580	18580	0
81	20241218	180200	22302640	18580	18580	18580	18580	0
82	20241218	180100	22302640	18580	18580	18580	18580	0
83	20241218	180000	22302640	18580	18580	18580	18580	0
84	20241218	175900	22302640	18580	18580	18580	18580	0
85	20241218	175800	22302640	18580	18580	18580	18580	0
86	20241218	175700	22302640	18580	18580	18580	18580	0
87	20241218	175600	22302640	18580	18580	18580	18580	0
88	20241218	175500	22302640	18580	18580	18580	18580	0
89	20241218	175400	22302640	18580	18580	18580	18580	0
90	20241218	175300	22302640	18580	18580	18580	18580	0
91	20241218	175200	22302640	18580	18580	18580	18580	0
92	20241218	175100	22302640	18580	18580	18580	18580	11
93	20241218	175000	22302640	18580	18580	18580	18580	0
94	20241218	174900	22302640	18580	18580	18580	18580	0
95	20241218	174800	22302640	18580	18580	18580	18580	0
96	20241218	174700	22302640	18580	18580	18580	18580	0
97	20241218	174600	22302640	18580	18580	18580	18580	0
98	20241218	174500	22302640	18580	18580	18580	18580	0
99	20241218	174400	22302640	18580	18580	18580	18580	0
100	20241218	174300	22302640	18580	18580	18580	18580	0
101	20241218	174200	22302640	18580	18580	18580	18580	0
102	20241218	174100	22302640	18580	18580	18580	18580	0
103	20241218	174000	22302640	18580	18580	18580	18580	0
104	20241218	173900	22302640	18580	18580	18580	18580	0
105	20241218	173800	22302640	18580	18580	18580	18580	0
106	20241218	173700	22302640	18580	18580	18580	18580	0
107	20241218	173600	22302640	18580	18580	18580	18580	0
108	20241218	173500	22302640	18580	18580	18580	18580	0
109	20241218	173400	22302640	18580	18580	18580	18580	0
110	20241218	173300	22302640	18580	18580	18580	18580	0
111	20241218	173200	22302640	18580	18580	18580	18580	0
112	20241218	173100	22302640	18580	18580	18580	18580	0
113	20241218	173000	22302640	18580	18580	18580	18580	0
114	20241218	172900	22302640	18580	18580	18580	18580	0
115	20241218	172800	22302640	18580	18580	18580	18580	0
116	20241218	172700	22302640	18580	18580	18580	18580	0
117	20241218	172600	22302640	18580	18580	18580	18580	0
118	20241218	172500	22302640	18580	18580	18580	18580	0
119	20241218	172400	22302640	18580	18580	18580	18580	0
120	20241218	172300	22302640	18580	18580	18580	18580	0
121	20241218	172200	22302640	18580	18580	18580	18580	0
122	20241218	172100	22302640	18580	18580	18580	18580	11
123	20241218	172000	22302640	18580	18580	18580	18580	0
124	20241218	171900	22302640	18580	18580	18580	18580	0
125	20241218	171800	22302640	18580	18580	18580	18580	0
126	20241218	171700	22302640	18580	18580	18580	18580	0
127	20241218	171600	22302640	18580	18580	18580	18580	0
128	20241218	171500	22302640	18580	18580	18580	18580	0
129	20241218	171400	22302640	18580	18580	18580	18580	0
130	20241218	171300	22302640	18580	18580	18580	18580	0
131	20241218	171200	22302640	18580	18580	18580	18580	0
132	20241218	171100	22302640	18580	18580	18580	18580	0
133	20241218	171000	22302640	18580	18580	18580	18580	0
134	20241218	170900	22302640	18580	18580	18580	18580	0
135	20241218	170800	22302640	18580	18580	18580	18580	0
136	20241218	170700	22302640	18580	18580	18580	18580	0
137	20241218	170600	22302640	18580	18580	18580	18580	0
138	20241218	170500	22302640	18580	18580	18580	18580	0
139	20241218	170400	22302640	18580	18580	18580	18580	0
140	20241218	170300	22302640	18580	18580	18580	18580	0
141	20241218	170200	22302640	18580	18580	18580	18580	0
142	20241218	170100	22302640	18580	18580	18580	18580	0
143	20241218	170000	22302640	18580	18580	18580	18580	0
144	20241218	165900	22302640	18580	18580	18580	18580	0
145	20241218	165800	22302640	18580	18580	18580	18580	0
146	20241218	165700	22302640	18580	18580	18580	18580	0
147	20241218	165600	22302640	18580	18580	18580	18580	0
148	20241218	165500	22302640	18580	18580	18580	18580	0
149	20241218	165400	22302640	18580	18580	18580	18580	0
150	20241218	165300	22302640	18580	18580	18580	18580	0
151	20241218	165200	22302640	18580	18580	18580	18580	0
152	20241218	165100	22302640	18580	18580	18580	18580	11
153	20241218	165000	22302640	18580	18580	18580	18580	0
154	20241218	164900	22302640	18580	18580	18580	18580	0
155	20241218	164800	22302640	18580	18580	18580	18580	0
156	20241218	164700	22302640	18580	18580	18580	18580	0
157	20241218	164600	22302640	18580	18580	18580	18580	0
158	20241218	164500	22302640	18580	18580	18580	18580	0
159	20241218	164400	22302640	18580	18580	18580	18580	0
160	20241218	164300	22302640	18580	18580	18580	18580	0
161	20241218	164200	22302640	18580	18580	18580	18580	0
162	20241218	164100	22302640	18580	18580	18580	18580	0
163	20241218	164000	22302640	18580	18580	18580	18580	0
164	20241218	163900	22302640	18580	18580	18580	18580	0
165	20241218	163800	22302640	18580	18580	18580	18580	0
166	20241218	163700	22302640	18580	18580	18580	18580	0
167	20241218	163600	22302640	18580	18580	18580	18580	0
168	20241218	163500	22302640	18580	18580	18580	18580	0
169	20241218	163400	22302640	18580	18580	18580	18580	0
170	20241218	163300	22302640	18580	18580	18580	18580	0
171	20241218	163200	22302640	18580	18580	18580	18580	0
172	20241218	163100	22302640	18580	18580	18580	18580	0
173	20241218	163000	22302640	18580	18580	18580	18580	0
174	20241218	162900	22302640	18580	18580	18580	18580	0
175	20241218	162800	22302640	18580	18580	18580	18580	0
176	20241218	162700	22302640	18580	18580	18580	18580	0
177	20241218	162600	22302640	18580	18580	18580	18580	0
178	20241218	162500	22302640	18580	18580	18580	18580	0
179	20241218	162400	22302640	18580	18580	18580	18580	0
180	20241218	162300	22302640	18580	18580	18580	18580	0
181	20241218	162200	22302640	18580	18580	18580	18580	0
182	20241218	162100	22302640	18580	18580	18580	18580	11
183	20241218	162000	22302640	18580	18580	18580	18580	0
184	20241218	161900	22302640	18580	18580	18580	18580	0
185	20241218	161800	22302640	18580	18580	18580	18580	0
186	20241218	161700	22302640	18580	18580	18580	18580	0
187	20241218	161600	22302640	18580	18580	18580	18580	0
188	20241218	161500	22302640	18580	18580	18580	18580	0
189	20241218	161400	22302640	18580	18580	18580	18580	0
190	20241218	161300	22302640	18580	18580	18580	18580	0
191	20241218	161200	22302640	18580	18580	18580	18580	0
192	20241218	161100	22302640	18580	18580	18580	18580	0
193	20241218	161000	22302640	18580	18580	18580	18580	0
194	20241218	160900	22302640	18580	18580	18580	18580	0
195	20241218	160800	22302640	18580	18580	18580	18580	0
196	20241218	160700	22302640	18580	18580	18580	18580	0
197	20241218	160600	22302640	18580	18580	18580	18580	0
198	20241218	160500	22302640	18580	18580	18580	18580	0
199	20241218	160400	22302640	18580	18580	18580	18580	0
200	20241218	160300	22302640	18580	18580	18580	18580	0
201	20241218	160200	22302640	18580	18580	18580	18580	0
202	20241218	160100	22302640	18580	18580	18580	18580	0
203	20241218	160000	22302640	18580	18580	18580	18580	0
204	20241218	155900	22302640	18580	18580	18580	18580	0
205	20241218	155800	22302640	18580	18580	18580	18580	0
206	20241218	155700	22302640	18580	18580	18580	18580	0
207	20241218	155600	22302640	18580	18580	18580	18580	0
208	20241218	155500	22302640	18580	18580	18580	18580	0
209	20241218	155400	22302640	18580	18580	18580	18580	0
210	20241218	155300	22302640	18580	18580	18580	18580	0
211	20241218	155200	22302640	18580	18580	18580	18580	0
212	20241218	155100	22302640	18580	18580	18580	18580	11
213	20241218	155000	22302640	18580	18580	18580	18580	0
214	20241218	154900	22302640	18580	18580	18580	18580	0
215	20241218	154800	22302640	18580	18580	18580	18580	0
216	20241218	154700	22302640	18580	18580	18580	18580	0
217	20241218	154600	22302640	18580	18580	18580	18580	0
218	20241218	154500	22302640	18580	18580	18580	18580	0
219	20241218	154400	22302640	18580	18580	18580	18580	0
220	20241218	154300	22302640	18580	18580	18580	18580	0
221	20241218	154200	22302640	18580	18580	18580	18580	0
222	20241218	154100	22302640	18580	18580	18580	18580	0
223	20241218	154000	22302640	18580	18580	18580	18580	0
224	20241218	153900	22302640	18580	18580	18580	18580	0
225	20241218	153800	22302640	18580	18580	18580	18580	0
226	20241218	153700	22302640	18580	18580	18580	18580	0
227	20241218	153600	22302640	18580	18580	18580	18580	0
228	20241218	153500	22302640	18580	18580	18580	18580	0
229	20241218	153400	22302640	18580	18580	18580	18580	0
230	20241218	153300	22302640	18580	18580	18580	18580	0
231	20241218	153200	22302640	18580	18580	18580	18580	0
232	20241218	153100	22302640	18580	18580	18580	18580	0
233	20241218	153000	22302640	18580	18580	18580	18580	11
234	20241218	152900	22098260	18600	18600	18600	18600	0
235	20241218	152800	22098260	18600	18600	18600	18600	0
236	20241218	152700	22098260	18600	18600	18600	18600	0
237	20241218	152600	22098260	18600	18600	18600	18600	0
238	20241218	152500	22098260	18600	18600	18600	18600	0
239	20241218	152400	22098260	18600	18600	18600	18600	0
240	20241218	152300	22098260	18600	18600	18600	18600	0
241	20241218	152200	22098260	18600	18600	18600	18600	0
242	20241218	152100	22098260	18600	18600	18600	18600	0
243	20241218	152000	22098260	18600	18600	18600	18600	0
244	20241218	151900	22098260	18600	18600	18600	18600	0
245	20241218	151800	22098260	18600	18600	18600	18600	0
246	20241218	151700	22098260	18600	18600	18600	18600	0
247	20241218	151600	22098260	18600	18600	18600	18600	0
248	20241218	151500	22098260	18600	18600	18600	18600	0
249	20241218	151400	22098260	18600	18600	18600	18600	0
250	20241218	151300	22098260	18600	18600	18600	18600	0
251	20241218	151200	22098260	18600	18600	18600	18600	0
252	20241218	151100	22098260	18600	18600	18600	18600	0
253	20241218	151000	22098260	18600	18600	18600	18600	0
254	20241218	150900	22098260	18600	18600	18600	18600	0
255	20241218	150800	22098260	18600	18600	18600	18600	0
256	20241218	150700	22098260	18600	18600	18600	18600	0
257	20241218	150600	22098260	18600	18600	18600	18600	0
258	20241218	150500	22098260	18600	18600	18600	18600	0
259	20241218	150400	22098260	18600	18600	18600	18600	0
260	20241218	150300	22098260	18600	18600	18600	18600	0
261	20241218	150200	22098260	18600	18600	18600	18600	0
262	20241218	150100	22098260	18600	18600	18600	18600	0
263	20241218	150000	22098260	18600	18600	18600	18600	0
264	20241218	145900	22098260	18600	18600	18600	18600	0
265	20241218	145800	22098260	18600	18600	18600	18600	0
266	20241218	145700	22098260	18600	18600	18600	18600	0
267	20241218	145600	22098260	18600	18600	18600	18600	0
268	20241218	145500	22098260	18600	18600	18600	18600	1
269	20241218	145400	22079660	18520	18520	18520	18520	0
270	20241218	145300	22079660	18520	18520	18520	18520	0
271	20241218	145200	22079660	18520	18520	18520	18520	0
272	20241218	145100	22079660	18520	18520	18520	18520	0
273	20241218	145000	22079660	18520	18520	18520	18520	0
274	20241218	144900	22079660	18520	18520	18520	18520	0
275	20241218	144800	22079660	18520	18520	18520	18520	0
276	20241218	144700	22079660	18520	18560	18560	18520	108
277	20241218	144600	20078350	18560	18560	18560	18560	0
278	20241218	144500	20078350	18560	18560	18560	18560	0
279	20241218	144400	20078350	18560	18560	18560	18560	0
280	20241218	144300	20078350	18560	18580	18600	18560	225
281	20241218	144200	15900950	18590	18590	18590	18590	0
282	20241218	144100	15900950	18590	18590	18590	18590	0
283	20241218	144000	15900950	18590	18590	18590	18590	0
284	20241218	143900	15900950	18590	18590	18590	18590	0
285	20241218	143800	15900950	18590	18590	18590	18590	0
286	20241218	143700	15900950	18590	18590	18590	18590	0
287	20241218	143600	15900950	18590	18590	18590	18590	0
288	20241218	143500	15900950	18590	18590	18590	18590	0
289	20241218	143400	15900950	18590	18590	18590	18590	0
290	20241218	143300	15900950	18590	18590	18590	18590	0
291	20241218	143200	15900950	18590	18590	18590	18590	0
292	20241218	143100	15900950	18590	18590	18590	18590	0
293	20241218	143000	15900950	18590	18590	18590	18590	0
294	20241218	142900	15900950	18590	18590	18590	18590	0
295	20241218	142800	15900950	18590	18590	18590	18590	0
296	20241218	142700	15900950	18590	18590	18590	18590	0
297	20241218	142600	15900950	18590	18590	18590	18590	0
298	20241218	142500	15900950	18590	18590	18590	18590	116
299	20241218	142400	13744510	18590	18590	18590	18590	1
300	20241218	142300	13725920	18590	18590	18590	18590	0
301	20241218	142200	13725920	18590	18590	18590	18590	3
302	20241218	142100	13670150	18590	18590	18590	18590	3
303	20241218	142000	13614380	18590	18590	18590	18590	0
304	20241218	141900	13614380	18590	18590	18590	18590	0
305	20241218	141800	13614380	18590	18590	18590	18590	0
306	20241218	141700	13614380	18590	18590	18590	18590	0
307	20241218	141600	13614380	18590	18590	18590	18590	0
308	20241218	141500	13614380	18590	18590	18590	18590	0
309	20241218	141400	13614380	18590	18590	18590	18590	0
310	20241218	141300	13614380	18590	18590	18590	18590	0
311	20241218	141200	13614380	18590	18590	18590	18590	0
312	20241218	141100	13614380	18590	18590	18590	18590	0
313	20241218	141000	13614380	18590	18590	18590	18590	0
314	20241218	140900	13614380	18590	18590	18590	18590	0
315	20241218	140800	13614380	18590	18590	18590	18590	0
316	20241218	140700	13614380	18590	18590	18590	18590	0
317	20241218	140600	13614380	18590	18590	18590	18590	0
318	20241218	140500	13614380	18590	18590	18590	18590	0
319	20241218	140400	13614380	18590	18590	18590	18590	0
320	20241218	140300	13614380	18590	18590	18590	18590	0
321	20241218	140200	13614380	18590	18590	18590	18590	0
322	20241218	140100	13614380	18590	18590	18590	18590	0
323	20241218	140000	13614380	18590	18590	18590	18590	0
324	20241218	135900	13614380	18590	18590	18590	18590	0
325	20241218	135800	13614380	18590	18590	18590	18590	0
326	20241218	135700	13614380	18590	18590	18590	18590	0
327	20241218	135600	13614380	18590	18590	18590	18590	1
328	20241218	135500	13595790	18590	18590	18590	18590	0
329	20241218	135400	13595790	18590	18590	18590	18590	3
330	20241218	135300	13540020	18590	18590	18590	18590	0
331	20241218	135200	13540020	18590	18590	18590	18590	0
332	20241218	135100	13540020	18590	18590	18590	18590	6
333	20241218	135000	13428480	18580	18580	18580	18580	0
334	20241218	134900	13428480	18580	18580	18580	18580	0
335	20241218	134800	13428480	18580	18580	18580	18580	0
336	20241218	134700	13428480	18580	18580	18580	18580	0
337	20241218	134600	13428480	18580	18580	18580	18580	0
338	20241218	134500	13428480	18580	18580	18580	18580	0
339	20241218	134400	13428480	18580	18580	18580	18580	0
340	20241218	134300	13428480	18580	18580	18580	18580	0
341	20241218	134200	13428480	18580	18580	18580	18580	0
342	20241218	134100	13428480	18580	18580	18580	18580	0
343	20241218	134000	13428480	18580	18580	18580	18580	0
344	20241218	133900	13428480	18580	18580	18580	18580	0
345	20241218	133800	13428480	18580	18580	18580	18580	0
346	20241218	133700	13428480	18580	18580	18580	18580	0
347	20241218	133600	13428480	18580	18580	18580	18580	0
348	20241218	133500	13428480	18580	18580	18580	18580	0
349	20241218	133400	13428480	18580	18580	18580	18580	0
350	20241218	133300	13428480	18580	18580	18580	18580	0
351	20241218	133200	13428480	18580	18580	18580	18580	0
352	20241218	133100	13428480	18580	18580	18580	18580	0
353	20241218	133000	13428480	18580	18580	18580	18580	0
354	20241218	132900	13428480	18580	18580	18580	18580	0
355	20241218	132800	13428480	18580	18580	18580	18580	0
356	20241218	132700	13428480	18580	18580	18580	18580	0
357	20241218	132600	13428480	18580	18580	18580	18580	0
358	20241218	132500	13428480	18580	18580	18580	18580	0
359	20241218	132400	13428480	18580	18580	18580	18580	0
360	20241218	132300	13428480	18580	18580	18580	18580	0
361	20241218	132200	13428480	18580	18580	18580	18580	0
362	20241218	132100	13428480	18580	18580	18580	18580	0
363	20241218	132000	13428480	18580	18580	18580	18580	0
364	20241218	131900	13428480	18580	18580	18580	18580	0
365	20241218	131800	13428480	18580	18580	18580	18580	0
366	20241218	131700	13428480	18580	18580	18580	18580	0
367	20241218	131600	13428480	18580	18580	18580	18580	0
368	20241218	131500	13428480	18580	18580	18580	18580	0
369	20241218	131400	13428480	18580	18580	18580	18580	0
370	20241218	131300	13428480	18580	18580	18580	18580	0
371	20241218	131200	13428480	18580	18580	18580	18580	5
372	20241218	131100	13335580	18590	18590	18590	18590	0
373	20241218	131000	13335580	18590	18590	18590	18590	0
374	20241218	130900	13335580	18590	18590	18590	18590	0
375	20241218	130800	13335580	18590	18590	18590	18590	0
376	20241218	130700	13335580	18590	18590	18590	18590	0
377	20241218	130600	13335580	18590	18570	18590	18570	20
378	20241218	130500	12964140	18570	18570	18570	18570	0
379	20241218	130400	12964140	18570	18570	18570	18570	0
380	20241218	130300	12964140	18570	18570	18570	18570	0
381	20241218	130200	12964140	18570	18570	18570	18570	11
382	20241218	130100	12759870	18570	18570	18570	18570	0
383	20241218	130000	12759870	18570	18570	18570	18570	0
384	20241218	125900	12759870	18570	18570	18570	18570	0
385	20241218	125800	12759870	18570	18570	18570	18570	0
386	20241218	125700	12759870	18570	18570	18570	18570	0
387	20241218	125600	12759870	18570	18570	18570	18570	0
388	20241218	125500	12759870	18570	18570	18570	18570	0
389	20241218	125400	12759870	18570	18570	18570	18570	1
390	20241218	125300	12741300	18570	18570	18570	18570	0
391	20241218	125200	12741300	18570	18570	18570	18570	0
392	20241218	125100	12741300	18570	18570	18570	18570	0
393	20241218	125000	12741300	18570	18570	18570	18570	0
394	20241218	124900	12741300	18570	18570	18570	18570	0
395	20241218	124800	12741300	18570	18570	18570	18570	0
396	20241218	124700	12741300	18570	18570	18570	18570	0
397	20241218	124600	12741300	18570	18570	18570	18570	0
398	20241218	124500	12741300	18570	18570	18570	18570	0
399	20241218	124400	12741300	18570	18570	18570	18570	0
400	20241218	124300	12741300	18570	18570	18570	18570	0
401	20241218	124200	12741300	18570	18570	18570	18570	0
402	20241218	124100	12741300	18570	18570	18570	18570	0
403	20241218	124000	12741300	18570	18570	18570	18570	0
404	20241218	123900	12741300	18570	18570	18570	18570	0
405	20241218	123800	12741300	18570	18570	18570	18570	1
406	20241218	123700	12722730	18560	18570	18570	18560	371
407	20241218	123600	5833380	18570	18570	18570	18570	0
408	20241218	123500	5833380	18570	18570	18570	18570	0
409	20241218	123400	5833380	18570	18570	18570	18570	1
410	20241218	123300	5814810	18570	18570	18570	18570	0
411	20241218	123200	5814810	18570	18570	18570	18570	0
412	20241218	123100	5814810	18570	18570	18570	18570	0
413	20241218	123000	5814810	18570	18570	18570	18570	0
414	20241218	122900	5814810	18570	18570	18570	18570	0
415	20241218	122800	5814810	18570	18570	18570	18570	0
416	20241218	122700	5814810	18570	18570	18570	18570	0
417	20241218	122600	5814810	18570	18570	18570	18570	1
418	20241218	122500	5796240	18570	18570	18570	18570	0
419	20241218	122400	5796240	18570	18570	18570	18570	0
420	20241218	122300	5796240	18570	18570	18570	18570	0
421	20241218	122200	5796240	18570	18570	18570	18570	0
422	20241218	122100	5796240	18570	18570	18570	18570	0
423	20241218	122000	5796240	18570	18570	18570	18570	0
424	20241218	121900	5796240	18570	18570	18570	18570	0
425	20241218	121800	5796240	18570	18570	18570	18570	0
426	20241218	121700	5796240	18570	18570	18570	18570	0
427	20241218	121600	5796240	18570	18570	18570	18570	0
428	20241218	121500	5796240	18570	18570	18570	18570	1
429	20241218	121400	5777670	18570	18570	18570	18570	0
430	20241218	121300	5777670	18570	18570	18570	18570	1
431	20241218	121200	5759100	18570	18570	18570	18570	0
432	20241218	121100	5759100	18570	18570	18570	18570	1
433	20241218	121000	5740530	18570	18570	18570	18570	11
434	20241218	120900	5536260	18560	18560	18560	18560	0
435	20241218	120800	5536260	18560	18560	18560	18560	0
436	20241218	120700	5536260	18560	18560	18560	18560	0
437	20241218	120600	5536260	18560	18560	18560	18560	0
438	20241218	120500	5536260	18560	18560	18560	18560	0
439	20241218	120400	5536260	18560	18560	18560	18560	0
440	20241218	120300	5536260	18560	18560	18560	18560	0
441	20241218	120200	5536260	18560	18560	18560	18560	0
442	20241218	120100	5536260	18560	18560	18560	18560	0
443	20241218	120000	5536260	18560	18560	18560	18560	0
444	20241218	115900	5536260	18560	18560	18560	18560	0
445	20241218	115800	5536260	18560	18560	18560	18560	0
446	20241218	115700	5536260	18560	18560	18560	18560	0
447	20241218	115600	5536260	18560	18560	18560	18560	0
448	20241218	115500	5536260	18560	18560	18560	18560	1
449	20241218	115400	5517700	18570	18570	18570	18570	0
450	20241218	115300	5517700	18570	18570	18570	18570	0
451	20241218	115200	5517700	18570	18570	18570	18570	0
452	20241218	115100	5517700	18570	18570	18570	18570	0
453	20241218	115000	5517700	18570	18570	18570	18570	0
454	20241218	114900	5517700	18570	18570	18570	18570	0
455	20241218	114800	5517700	18570	18570	18570	18570	0
456	20241218	114700	5517700	18570	18570	18570	18570	0
457	20241218	114600	5517700	18570	18570	18570	18570	0
458	20241218	114500	5517700	18570	18570	18570	18570	5
459	20241218	114400	5424850	18570	18570	18570	18570	0
460	20241218	114300	5424850	18570	18570	18570	18570	6
461	20241218	114200	5313430	18570	18570	18570	18570	0
462	20241218	114100	5313430	18570	18570	18570	18570	0
463	20241218	114000	5313430	18570	18570	18570	18570	0
464	20241218	113900	5313430	18570	18570	18570	18570	0
465	20241218	113800	5313430	18570	18570	18570	18570	0
466	20241218	113700	5313430	18570	18570	18570	18570	0
467	20241218	113600	5313430	18570	18570	18570	18570	0
468	20241218	113500	5313430	18570	18570	18570	18570	0
469	20241218	113400	5313430	18570	18570	18570	18570	0
470	20241218	113300	5313430	18570	18570	18570	18570	0
471	20241218	113200	5313430	18570	18570	18570	18570	0
472	20241218	113100	5313430	18570	18570	18570	18570	0
473	20241218	113000	5313430	18570	18570	18570	18570	0
474	20241218	112900	5313430	18570	18570	18570	18570	0
475	20241218	112800	5313430	18570	18570	18570	18570	0
476	20241218	112700	5313430	18570	18570	18570	18570	0
477	20241218	112600	5313430	18570	18570	18570	18570	0
478	20241218	112500	5313430	18570	18570	18570	18570	0
479	20241218	112400	5313430	18570	18570	18570	18570	0
480	20241218	112300	5313430	18570	18570	18570	18570	0
481	20241218	112200	5313430	18570	18570	18570	18570	0
482	20241218	112100	5313430	18570	18570	18570	18570	0
483	20241218	112000	5313430	18570	18570	18570	18570	0
484	20241218	111900	5313430	18570	18570	18570	18570	0
485	20241218	111800	5313430	18570	18570	18570	18570	0
486	20241218	111700	5313430	18570	18570	18570	18570	0
487	20241218	111600	5313430	18570	18570	18570	18570	1
488	20241218	111500	5294860	18570	18570	18570	18570	0
489	20241218	111400	5294860	18570	18570	18570	18570	0
490	20241218	111300	5294860	18570	18570	18570	18570	0
491	20241218	111200	5294860	18570	18570	18570	18570	0
492	20241218	111100	5294860	18570	18570	18570	18570	0
493	20241218	111000	5294860	18570	18570	18570	18570	7
494	20241218	110900	5164870	18570	18570	18570	18570	0
495	20241218	110800	5164870	18570	18570	18570	18570	0
496	20241218	110700	5164870	18570	18570	18570	18570	0
497	20241218	110600	5164870	18570	18570	18570	18570	0
498	20241218	110500	5164870	18570	18570	18570	18570	1
499	20241218	110400	5146300	18560	18560	18560	18560	0
500	20241218	110300	5146300	18560	18560	18560	18560	0
501	20241218	110200	5146300	18560	18560	18560	18560	0
502	20241218	110100	5146300	18560	18560	18560	18560	0
503	20241218	110000	5146300	18560	18560	18560	18560	0
504	20241218	105900	5146300	18560	18560	18560	18560	0
505	20241218	105800	5146300	18560	18560	18560	18560	0
506	20241218	105700	5146300	18560	18560	18560	18560	0
507	20241218	105600	5146300	18560	18560	18560	18560	0
508	20241218	105500	5146300	18560	18560	18560	18560	1
509	20241218	105400	5127740	18570	18570	18570	18570	0
510	20241218	105300	5127740	18570	18570	18570	18570	0
511	20241218	105200	5127740	18570	18570	18570	18570	2
512	20241218	105100	5090600	18570	18570	18570	18570	0
513	20241218	105000	5090600	18570	18570	18570	18570	0
514	20241218	104900	5090600	18570	18570	18570	18570	0
515	20241218	104800	5090600	18570	18570	18570	18570	0
516	20241218	104700	5090600	18570	18570	18570	18570	24
517	20241218	104600	4644920	18570	18570	18570	18570	0
518	20241218	104500	4644920	18570	18570	18570	18570	0
519	20241218	104400	4644920	18570	18570	18570	18570	0
520	20241218	104300	4644920	18570	18570	18570	18570	0
521	20241218	104200	4644920	18570	18570	18570	18570	100
522	20241218	104100	2787920	18570	18570	18570	18570	0
523	20241218	104000	2787920	18570	18570	18570	18570	0
524	20241218	103900	2787920	18570	18570	18570	18570	0
525	20241218	103800	2787920	18570	18570	18570	18570	0
526	20241218	103700	2787920	18570	18570	18570	18570	1
527	20241218	103600	2769350	18570	18570	18570	18570	0
528	20241218	103500	2769350	18570	18570	18570	18570	0
529	20241218	103400	2769350	18570	18570	18570	18570	0
530	20241218	103300	2769350	18570	18570	18570	18570	0
531	20241218	103200	2769350	18570	18570	18570	18570	0
532	20241218	103100	2769350	18570	18570	18570	18570	0
533	20241218	103000	2769350	18570	18570	18570	18570	0
534	20241218	102900	2769350	18570	18570	18570	18570	0
535	20241218	102800	2769350	18570	18570	18570	18570	0
536	20241218	102700	2769350	18570	18570	18570	18570	0
537	20241218	102600	2769350	18570	18570	18570	18570	5
538	20241218	102500	2676500	18590	18590	18590	18590	0
539	20241218	102400	2676500	18590	18590	18590	18590	0
540	20241218	102300	2676500	18590	18590	18590	18590	0
541	20241218	102200	2676500	18590	18590	18590	18590	0
542	20241218	102100	2676500	18590	18590	18590	18590	0
543	20241218	102000	2676500	18590	18590	18590	18590	0
544	20241218	101900	2676500	18590	18590	18590	18590	0
545	20241218	101800	2676500	18590	18590	18590	18590	0
546	20241218	101700	2676500	18590	18590	18590	18590	0
547	20241218	101600	2676500	18590	18590	18590	18590	1
548	20241218	101500	2657910	18590	18590	18590	18590	0
549	20241218	101400	2657910	18590	18590	18590	18590	0
550	20241218	101300	2657910	18590	18590	18590	18590	0
551	20241218	101200	2657910	18590	18590	18590	18590	0
552	20241218	101100	2657910	18590	18590	18590	18590	0
553	20241218	101000	2657910	18590	18590	18590	18590	0
554	20241218	100900	2657910	18590	18590	18590	18590	0
555	20241218	100800	2657910	18590	18590	18590	18590	0
556	20241218	100700	2657910	18590	18590	18590	18590	0
557	20241218	100600	2657910	18590	18590	18590	18590	0
558	20241218	100500	2657910	18590	18590	18590	18590	0
559	20241218	100400	2657910	18590	18590	18590	18590	0
560	20241218	100300	2657910	18590	18590	18590	18590	0
561	20241218	100200	2657910	18590	18590	18590	18590	1
562	20241218	100100	2639320	18590	18590	18590	18590	0
563	20241218	100000	2639320	18590	18590	18590	18590	0
564	20241218	095900	2639320	18590	18590	18590	18590	1
565	20241218	095800	2620730	18590	18590	18590	18590	0
566	20241218	095700	2620730	18590	18590	18590	18590	0
567	20241218	095600	2620730	18590	18590	18590	18590	0
568	20241218	095500	2620730	18590	18590	18590	18590	0
569	20241218	095400	2620730	18590	18590	18590	18590	0
570	20241218	095300	2620730	18590	18590	18590	18590	0
571	20241218	095200	2620730	18590	18590	18590	18590	0
572	20241218	095100	2620730	18590	18590	18590	18590	0
573	20241218	095000	2620730	18590	18590	18590	18590	0
574	20241218	094900	2620730	18590	18590	18590	18590	1
575	20241218	094800	2602140	18590	18590	18590	18590	0
576	20241218	094700	2602140	18590	18590	18590	18590	0
577	20241218	094600	2602140	18590	18590	18590	18590	0
578	20241218	094500	2602140	18590	18590	18590	18590	21
579	20241218	094400	2211750	18590	18590	18590	18590	5
580	20241218	094300	2118800	18590	18590	18590	18590	0
581	20241218	094200	2118800	18590	18590	18590	18590	0
582	20241218	094100	2118800	18590	18590	18590	18590	3
583	20241218	094000	2063030	18590	18590	18590	18590	0
584	20241218	093900	2063030	18590	18590	18590	18590	0
585	20241218	093800	2063030	18590	18590	18590	18590	0
586	20241218	093700	2063030	18590	18590	18590	18590	0
587	20241218	093600	2063030	18590	18590	18590	18590	0
588	20241218	093500	2063030	18590	18590	18590	18590	0
589	20241218	093400	2063030	18590	18590	18590	18590	12
590	20241218	093300	1839950	18600	18600	18600	18600	0
591	20241218	093200	1839950	18600	18600	18600	18600	0
592	20241218	093100	1839950	18600	18600	18600	18600	0
593	20241218	093000	1839950	18600	18600	18600	18600	0
594	20241218	092900	1839950	18600	18600	18600	18600	0
595	20241218	092800	1839950	18600	18600	18600	18600	0
596	20241218	092700	1839950	18600	18600	18600	18600	0
597	20241218	092600	1839950	18600	18600	18600	18600	0
598	20241218	092500	1839950	18600	18600	18600	18600	0
599	20241218	092400	1839950	18600	18600	18600	18600	0
600	20241218	092300	1839950	18600	18600	18600	18600	1
601	20241218	092200	1821350	18590	18590	18590	18590	0
602	20241218	092100	1821350	18590	18590	18590	18590	0
603	20241218	092000	1821350	18590	18590	18590	18590	0
604	20241218	091900	1821350	18590	18590	18590	18590	25
605	20241218	091800	1356600	18600	18600	18600	18600	0
606	20241218	091700	1356600	18600	18600	18600	18600	0
607	20241218	091600	1356600	18600	18600	18600	18600	0
608	20241218	091500	1356600	18600	18600	18600	18600	6
609	20241218	091400	1245000	18590	18590	18590	18590	0
610	20241218	091300	1245000	18590	18590	18590	18590	0
611	20241218	091200	1245000	18590	18590	18590	18590	0
612	20241218	091100	1245000	18590	18590	18590	18590	0
613	20241218	091000	1245000	18590	18590	18590	18590	0
614	20241218	090900	1245000	18590	18590	18590	18590	14
615	20241218	090800	984740	18580	18580	18580	18580	0
616	20241218	090700	984740	18580	18580	18580	18580	0
617	20241218	090600	984740	18580	18580	18580	18580	0
618	20241218	090500	984740	18580	18580	18580	18580	0
619	20241218	090400	984740	18580	18580	18580	18580	0
620	20241218	090300	984740	18580	18580	18580	18580	50
621	20241218	090200	55740	18580	18580	18580	18580	0
622	20241218	090100	55740	18580	18580	18580	18580	0
623	20241218	090000	55740	18580	18580	18580	18580	3