KissMeData/001800/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	183500	1550182820	15680	15680	15680	15680	3447
3	20241216	183400	1550182820	15680	15680	15680	15680	0
4	20241216	183300	1550182820	15680	15680	15680	15680	0
5	20241216	183200	1550182820	15680	15680	15680	15680	0
6	20241216	183100	1550182820	15680	15680	15680	15680	0
7	20241216	183000	1550182820	15680	15680	15680	15680	0
8	20241216	182900	1550182820	15680	15680	15680	15680	0
9	20241216	182800	1550182820	15680	15680	15680	15680	0
10	20241216	182700	1550182820	15680	15680	15680	15680	0
11	20241216	182600	1550182820	15680	15680	15680	15680	0
12	20241216	182500	1550182820	15680	15680	15680	15680	0
13	20241216	182400	1550182820	15680	15680	15680	15680	0
14	20241216	182300	1550182820	15680	15680	15680	15680	0
15	20241216	182200	1550182820	15680	15680	15680	15680	0
16	20241216	182100	1550182820	15680	15680	15680	15680	0
17	20241216	182000	1550182820	15680	15680	15680	15680	0
18	20241216	181900	1550182820	15680	15680	15680	15680	0
19	20241216	181800	1550182820	15680	15680	15680	15680	0
20	20241216	181700	1550182820	15680	15680	15680	15680	0
21	20241216	181600	1550182820	15680	15680	15680	15680	0
22	20241216	181500	1550182820	15680	15680	15680	15680	0
23	20241216	181400	1550182820	15680	15680	15680	15680	0
24	20241216	181300	1550182820	15680	15680	15680	15680	0
25	20241216	181200	1550182820	15680	15680	15680	15680	0
26	20241216	181100	1550182820	15680	15680	15680	15680	0
27	20241216	181000	1550182820	15680	15680	15680	15680	0
28	20241216	180900	1550182820	15680	15680	15680	15680	0
29	20241216	180800	1550182820	15680	15680	15680	15680	0
30	20241216	180700	1550182820	15680	15680	15680	15680	0
31	20241216	180600	1550182820	15680	15680	15680	15680	0
32	20241216	180500	1550182820	15680	15680	15680	15680	3447
33	20241216	180400	1550182820	15680	15680	15680	15680	0
34	20241216	180300	1550182820	15680	15680	15680	15680	0
35	20241216	180200	1550182820	15680	15680	15680	15680	0
36	20241216	180100	1550182820	15680	15680	15680	15680	0
37	20241216	180000	1550182820	15680	15680	15680	15680	0
38	20241216	175900	1550182820	15680	15680	15680	15680	0
39	20241216	175800	1550182820	15680	15680	15680	15680	0
40	20241216	175700	1550182820	15680	15680	15680	15680	0
41	20241216	175600	1550182820	15680	15680	15680	15680	0
42	20241216	175500	1550182820	15680	15680	15680	15680	0
43	20241216	175400	1550182820	15680	15680	15680	15680	0
44	20241216	175300	1550182820	15680	15680	15680	15680	0
45	20241216	175200	1550182820	15680	15680	15680	15680	0
46	20241216	175100	1550182820	15680	15680	15680	15680	0
47	20241216	175000	1550182820	15680	15680	15680	15680	0
48	20241216	174900	1550182820	15680	15680	15680	15680	0
49	20241216	174800	1550182820	15680	15680	15680	15680	0
50	20241216	174700	1550182820	15680	15680	15680	15680	0
51	20241216	174600	1550182820	15680	15680	15680	15680	0
52	20241216	174500	1550182820	15680	15680	15680	15680	0
53	20241216	174400	1550182820	15680	15680	15680	15680	0
54	20241216	174300	1550182820	15680	15680	15680	15680	0
55	20241216	174200	1550182820	15680	15680	15680	15680	0
56	20241216	174100	1550182820	15680	15680	15680	15680	0
57	20241216	174000	1550182820	15680	15680	15680	15680	0
58	20241216	173900	1550182820	15680	15680	15680	15680	0
59	20241216	173800	1550182820	15680	15680	15680	15680	0
60	20241216	173700	1550182820	15680	15680	15680	15680	0
61	20241216	173600	1550182820	15680	15680	15680	15680	0
62	20241216	173500	1550182820	15680	15680	15680	15680	3447
63	20241216	173400	1550182820	15680	15680	15680	15680	0
64	20241216	173300	1550182820	15680	15680	15680	15680	0
65	20241216	173200	1550182820	15680	15680	15680	15680	0
66	20241216	173100	1550182820	15680	15680	15680	15680	0
67	20241216	173000	1550182820	15680	15680	15680	15680	0
68	20241216	172900	1550182820	15680	15680	15680	15680	0
69	20241216	172800	1550182820	15680	15680	15680	15680	0
70	20241216	172700	1550182820	15680	15680	15680	15680	0
71	20241216	172600	1550182820	15680	15680	15680	15680	0
72	20241216	172500	1550182820	15680	15680	15680	15680	0
73	20241216	172400	1550182820	15680	15680	15680	15680	0
74	20241216	172300	1550182820	15680	15680	15680	15680	0
75	20241216	172200	1550182820	15680	15680	15680	15680	0
76	20241216	172100	1550182820	15680	15680	15680	15680	0
77	20241216	172000	1550182820	15680	15680	15680	15680	0
78	20241216	171900	1550182820	15680	15680	15680	15680	0
79	20241216	171800	1550182820	15680	15680	15680	15680	0
80	20241216	171700	1550182820	15680	15680	15680	15680	0
81	20241216	171600	1550182820	15680	15680	15680	15680	0
82	20241216	171500	1550182820	15680	15680	15680	15680	0
83	20241216	171400	1550182820	15680	15680	15680	15680	0
84	20241216	171300	1550182820	15680	15680	15680	15680	0
85	20241216	171200	1550182820	15680	15680	15680	15680	0
86	20241216	171100	1550182820	15680	15680	15680	15680	0
87	20241216	171000	1550182820	15680	15680	15680	15680	0
88	20241216	170900	1550182820	15680	15680	15680	15680	0
89	20241216	170800	1550182820	15680	15680	15680	15680	0
90	20241216	170700	1550182820	15680	15680	15680	15680	0
91	20241216	170600	1550182820	15680	15680	15680	15680	0
92	20241216	170500	1550182820	15680	15680	15680	15680	3447
93	20241216	170400	1550182820	15680	15680	15680	15680	0
94	20241216	170300	1550182820	15680	15680	15680	15680	0
95	20241216	170200	1550182820	15680	15680	15680	15680	0
96	20241216	170100	1550182820	15680	15680	15680	15680	0
97	20241216	170000	1550182820	15680	15680	15680	15680	0
98	20241216	165900	1550182820	15680	15680	15680	15680	0
99	20241216	165800	1550182820	15680	15680	15680	15680	0
100	20241216	165700	1550182820	15680	15680	15680	15680	0
101	20241216	165600	1550182820	15680	15680	15680	15680	0
102	20241216	165500	1550182820	15680	15680	15680	15680	0
103	20241216	165400	1550182820	15680	15680	15680	15680	0
104	20241216	165300	1550182820	15680	15680	15680	15680	0
105	20241216	165200	1550182820	15680	15680	15680	15680	0
106	20241216	165100	1550182820	15680	15680	15680	15680	0
107	20241216	165000	1550182820	15680	15680	15680	15680	0
108	20241216	164900	1550182820	15680	15680	15680	15680	0
109	20241216	164800	1550182820	15680	15680	15680	15680	0
110	20241216	164700	1550182820	15680	15680	15680	15680	0
111	20241216	164600	1550182820	15680	15680	15680	15680	0
112	20241216	164500	1550182820	15680	15680	15680	15680	0
113	20241216	164400	1550182820	15680	15680	15680	15680	0
114	20241216	164300	1550182820	15680	15680	15680	15680	0
115	20241216	164200	1550182820	15680	15680	15680	15680	0
116	20241216	164100	1550182820	15680	15680	15680	15680	0
117	20241216	164000	1550182820	15680	15680	15680	15680	0
118	20241216	163900	1550182820	15680	15680	15680	15680	0
119	20241216	163800	1550182820	15680	15680	15680	15680	0
120	20241216	163700	1550182820	15680	15680	15680	15680	0
121	20241216	163600	1550182820	15680	15680	15680	15680	0
122	20241216	163500	1550182820	15680	15680	15680	15680	3447
123	20241216	163400	1550182820	15680	15680	15680	15680	0
124	20241216	163300	1550182820	15680	15680	15680	15680	0
125	20241216	163200	1550182820	15680	15680	15680	15680	0
126	20241216	163100	1550182820	15680	15680	15680	15680	0
127	20241216	163000	1550182820	15680	15680	15680	15680	0
128	20241216	162900	1550182820	15680	15680	15680	15680	0
129	20241216	162800	1550182820	15680	15680	15680	15680	0
130	20241216	162700	1550182820	15680	15680	15680	15680	0
131	20241216	162600	1550182820	15680	15680	15680	15680	0
132	20241216	162500	1550182820	15680	15680	15680	15680	0
133	20241216	162400	1550182820	15680	15680	15680	15680	0
134	20241216	162300	1550182820	15680	15680	15680	15680	0
135	20241216	162200	1550182820	15680	15680	15680	15680	0
136	20241216	162100	1550182820	15680	15680	15680	15680	0
137	20241216	162000	1550182820	15680	15680	15680	15680	0
138	20241216	161900	1550182820	15680	15680	15680	15680	0
139	20241216	161800	1550182820	15680	15680	15680	15680	0
140	20241216	161700	1550182820	15680	15680	15680	15680	0
141	20241216	161600	1550182820	15680	15680	15680	15680	0
142	20241216	161500	1550182820	15680	15680	15680	15680	0
143	20241216	161400	1550182820	15680	15680	15680	15680	0
144	20241216	161300	1550182820	15680	15680	15680	15680	0
145	20241216	161200	1550182820	15680	15680	15680	15680	0
146	20241216	161100	1550182820	15680	15680	15680	15680	0
147	20241216	161000	1550182820	15680	15680	15680	15680	0
148	20241216	160900	1550182820	15680	15680	15680	15680	0
149	20241216	160800	1550182820	15680	15680	15680	15680	0
150	20241216	160700	1550182820	15680	15680	15680	15680	0
151	20241216	160600	1550182820	15680	15680	15680	15680	0
152	20241216	160500	1550182820	15680	15680	15680	15680	3447
153	20241216	160400	1550182820	15680	15680	15680	15680	0
154	20241216	160300	1550182820	15680	15680	15680	15680	0
155	20241216	160200	1550182820	15680	15680	15680	15680	0
156	20241216	160100	1550182820	15680	15680	15680	15680	0
157	20241216	160000	1550182820	15680	15680	15680	15680	0
158	20241216	155900	1550182820	15680	15680	15680	15680	0
159	20241216	155800	1550182820	15680	15680	15680	15680	0
160	20241216	155700	1550182820	15680	15680	15680	15680	0
161	20241216	155600	1550182820	15680	15680	15680	15680	0
162	20241216	155500	1550182820	15680	15680	15680	15680	0
163	20241216	155400	1550182820	15680	15680	15680	15680	0
164	20241216	155300	1550182820	15680	15680	15680	15680	0
165	20241216	155200	1550182820	15680	15680	15680	15680	0
166	20241216	155100	1550182820	15680	15680	15680	15680	0
167	20241216	155000	1550182820	15680	15680	15680	15680	0
168	20241216	154900	1550182820	15680	15680	15680	15680	0
169	20241216	154800	1550182820	15680	15680	15680	15680	0
170	20241216	154700	1550182820	15680	15680	15680	15680	0
171	20241216	154600	1550182820	15680	15680	15680	15680	0
172	20241216	154500	1550182820	15680	15680	15680	15680	0
173	20241216	154400	1550182820	15680	15680	15680	15680	0
174	20241216	154300	1550182820	15680	15680	15680	15680	0
175	20241216	154200	1550182820	15680	15680	15680	15680	0
176	20241216	154100	1550182820	15680	15680	15680	15680	0
177	20241216	154000	1550182820	15680	15680	15680	15680	0
178	20241216	153900	1550182820	15680	15680	15680	15680	0
179	20241216	153800	1550182820	15680	15680	15680	15680	0
180	20241216	153700	1550182820	15680	15680	15680	15680	0
181	20241216	153600	1550182820	15680	15680	15680	15680	0
182	20241216	153500	1550182820	15680	15680	15680	15680	3447
183	20241216	153400	1550182820	15680	15680	15680	15680	0
184	20241216	153300	1550182820	15680	15680	15680	15680	0
185	20241216	153200	1550182820	15680	15680	15680	15680	0
186	20241216	153100	1550182820	15680	15680	15680	15680	0
187	20241216	153000	1550182820	15680	15680	15680	15680	3447
188	20241216	152900	1496133860	15700	15700	15700	15700	0
189	20241216	152800	1496133860	15700	15700	15700	15700	0
190	20241216	152700	1496133860	15700	15700	15700	15700	0
191	20241216	152600	1496133860	15700	15700	15700	15700	0
192	20241216	152500	1496133860	15700	15700	15700	15700	0
193	20241216	152400	1496133860	15700	15700	15700	15700	0
194	20241216	152300	1496133860	15700	15700	15700	15700	0
195	20241216	152200	1496133860	15700	15700	15700	15700	0
196	20241216	152100	1496133860	15700	15700	15700	15700	0
197	20241216	152000	1496133860	15700	15700	15700	15700	0
198	20241216	151900	1496133860	15700	15700	15700	15690	155
199	20241216	151800	1493700380	15700	15700	15700	15690	147
200	20241216	151700	1491392540	15700	15690	15700	15690	370
201	20241216	151600	1485586740	15700	15690	15700	15690	166
202	20241216	151500	1482982150	15690	15680	15690	15680	568
203	20241216	151400	1474072430	15680	15680	15680	15680	1060
204	20241216	151300	1457451630	15680	15690	15690	15680	306
205	20241216	151200	1452653410	15690	15680	15690	15680	481
206	20241216	151100	1445108480	15690	15690	15700	15680	951
207	20241216	151000	1430183860	15690	15700	15700	15690	800
208	20241216	150900	1417629110	15700	15700	15710	15700	310
209	20241216	150800	1412761990	15700	15700	15710	15700	615
210	20241216	150700	1403106480	15700	15700	15700	15700	108
211	20241216	150600	1401410880	15700	15700	15710	15700	333
212	20241216	150500	1396182220	15700	15700	15710	15700	178
213	20241216	150400	1393386760	15700	15700	15710	15700	79
214	20241216	150300	1392146170	15700	15700	15700	15700	315
215	20241216	150200	1387200670	15700	15700	15700	15700	36
216	20241216	150100	1386635470	15700	15700	15710	15700	235
217	20241216	150000	1382945770	15700	15700	15710	15700	116
218	20241216	145900	1381124250	15700	15700	15710	15700	111
219	20241216	145800	1379381450	15700	15700	15710	15700	79
220	20241216	145700	1378140950	15700	15700	15700	15700	37
221	20241216	145600	1377560050	15700	15700	15700	15700	106
222	20241216	145500	1375895850	15700	15700	15700	15700	55
223	20241216	145400	1375032350	15700	15710	15710	15700	3205
224	20241216	145300	1324709450	15720	15720	15720	15720	713
225	20241216	145200	1313501090	15720	15720	15720	15720	108
226	20241216	145100	1311803330	15720	15720	15730	15720	89
227	20241216	145000	1310403810	15720	15720	15730	15720	39
228	20241216	144900	1309790530	15720	15730	15730	15720	124
229	20241216	144800	1307840490	15730	15730	15740	15730	272
230	20241216	144700	1303561430	15730	15740	15740	15730	69
231	20241216	144600	1302475960	15740	15730	15740	15730	85
232	20241216	144500	1301138620	15730	15730	15730	15730	593
233	20241216	144400	1291810730	15730	15730	15730	15730	40
234	20241216	144300	1291181530	15730	15740	15740	15730	68
235	20241216	144200	1290111800	15740	15740	15740	15730	101
236	20241216	144100	1288522350	15750	15740	15750	15740	197
237	20241216	144000	1285421370	15740	15740	15740	15740	66
238	20241216	143900	1284382530	15740	15730	15740	15730	275
239	20241216	143800	1280054230	15730	15730	15730	15730	43
240	20241216	143700	1279377840	15730	15730	15740	15730	463
241	20241216	143600	1272093210	15730	15720	15730	15720	561
242	20241216	143500	1263270250	15720	15720	15720	15720	1100
243	20241216	143400	1245978250	15730	15720	15730	15720	293
244	20241216	143300	1241369690	15730	15730	15730	15720	158
245	20241216	143200	1238884500	15730	15730	15730	15730	94
246	20241216	143100	1237405880	15730	15730	15730	15730	41
247	20241216	143000	1236760950	15730	15720	15740	15720	246
248	20241216	142900	1232890850	15730	15730	15730	15730	2744
249	20241216	142800	1189727730	15730	15740	15740	15730	615
250	20241216	142700	1180048070	15740	15740	15740	15740	36
251	20241216	142600	1179481430	15750	15740	15750	15740	1129
252	20241216	142500	1161710860	15750	15750	15750	15750	30
253	20241216	142400	1161238360	15750	15740	15750	15740	402
254	20241216	142300	1154908720	15740	15750	15750	15740	82
255	20241216	142200	1153617730	15750	15750	15750	15740	733
256	20241216	142100	1142074150	15750	15750	15750	15740	136
257	20241216	142000	1139932620	15740	15740	15740	15740	63
258	20241216	141900	1138941000	15750	15750	15750	15750	86
259	20241216	141800	1137586500	15750	15750	15750	15750	46
260	20241216	141700	1136862000	15750	15750	15760	15750	488
261	20241216	141600	1129174500	15740	15740	15750	15740	135
262	20241216	141500	1127049260	15740	15740	15740	15740	16
263	20241216	141400	1126797420	15740	15750	15760	15740	385
264	20241216	141300	1120733920	15750	15750	15750	15750	57
265	20241216	141200	1119836170	15750	15750	15750	15750	67
266	20241216	141100	1118780920	15750	15740	15760	15740	689
267	20241216	141000	1107927690	15740	15740	15750	15740	208
268	20241216	140900	1104652390	15740	15740	15740	15740	53
269	20241216	140800	1103818170	15740	15740	15740	15740	80
270	20241216	140700	1102558970	15740	15740	15740	15740	52
271	20241216	140600	1101740490	15740	15750	15750	15740	152
272	20241216	140500	1099347810	15750	15750	15750	15740	126
273	20241216	140400	1097363550	15750	15750	15760	15740	189
274	20241216	140300	1094386800	15740	15740	15750	15740	313
275	20241216	140200	1089459720	15750	15750	15750	15740	242
276	20241216	140100	1085648330	15750	15750	15750	15750	53
277	20241216	140000	1084813580	15760	15750	15760	15750	80
278	20241216	135900	1083553050	15750	15760	15760	15750	57
279	20241216	135800	1082655270	15750	15750	15750	15750	108
280	20241216	135700	1080954270	15750	15750	15750	15750	13
281	20241216	135600	1080749520	15750	15760	15760	15750	77
282	20241216	135500	1079536460	15750	15760	15760	15750	267
283	20241216	135400	1075330640	15750	15760	15760	15750	29
284	20241216	135300	1074873630	15760	15760	15760	15760	38
285	20241216	135200	1074274750	15760	15750	15760	15750	211
286	20241216	135100	1070949430	15750	15750	15750	15750	33
287	20241216	135000	1070429680	15750	15760	15770	15750	97
288	20241216	134900	1068901000	15750	15750	15750	15750	57
289	20241216	134800	1068003250	15760	15760	15760	15750	145
290	20241216	134700	1065718520	15760	15760	15760	15760	140
291	20241216	134600	1063512120	15760	15770	15770	15760	61
292	20241216	134500	1062550750	15770	15770	15770	15760	276
293	20241216	134400	1058198310	15770	15780	15780	15760	154
294	20241216	134300	1055769640	15770	15770	15780	15760	144
295	20241216	134200	1053498860	15770	15770	15770	15770	74
296	20241216	134100	1052331880	15770	15770	15770	15770	82
297	20241216	134000	1051038740	15770	15770	15770	15770	51
298	20241216	133900	1050234470	15770	15770	15770	15770	26
299	20241216	133800	1049824450	15770	15770	15770	15770	51
300	20241216	133700	1049020180	15770	15770	15780	15770	83
301	20241216	133600	1047711000	15770	15780	15790	15770	204
302	20241216	133500	1044492190	15770	15770	15780	15770	86
303	20241216	133400	1043135810	15770	15770	15780	15760	151
304	20241216	133300	1040754970	15770	15780	15780	15760	109
305	20241216	133200	1039036350	15770	15780	15780	15770	51
306	20241216	133100	1038231850	15780	15770	15780	15770	185
307	20241216	133000	1035313270	15770	15770	15780	15760	124
308	20241216	132900	1033358210	15770	15770	15770	15770	197
309	20241216	132800	1030251520	15770	15780	15790	15770	154
310	20241216	132700	1027821230	15780	15780	15780	15780	220
311	20241216	132600	1024349630	15780	15780	15780	15780	62
312	20241216	132500	1023371270	15780	15780	15780	15780	70
313	20241216	132400	1022266670	15780	15780	15790	15780	146
314	20241216	132300	1019962500	15780	15780	15780	15780	78
315	20241216	132200	1018731660	15780	15780	15780	15780	62
316	20241216	132100	1017753300	15780	15780	15780	15780	64
317	20241216	132000	1016743380	15780	15780	15790	15780	67
318	20241216	131900	1015686110	15780	15790	15790	15780	113
319	20241216	131800	1013902540	15780	15780	15780	15780	54
320	20241216	131700	1013050420	15780	15770	15790	15760	492
321	20241216	131600	1005289970	15760	15760	15760	15750	135
322	20241216	131500	1003163040	15760	15760	15760	15760	76
323	20241216	131400	1001965280	15760	15760	15770	15750	158
324	20241216	131300	999475100	15760	15760	15760	15760	80
325	20241216	131200	998214300	15760	15760	15760	15760	53
326	20241216	131100	997379020	15760	15760	15760	15750	117
327	20241216	131000	995535570	15760	15750	15760	15750	265
328	20241216	130900	991359590	15750	15750	15760	15750	95
329	20241216	130800	989863330	15750	15750	15760	15750	258
330	20241216	130700	985799600	15750	15760	15760	15750	64
331	20241216	130600	984791260	15760	15750	15760	15750	214
332	20241216	130500	981418840	15750	15750	15750	15750	123
333	20241216	130400	979481590	15750	15760	15760	15750	165
334	20241216	130300	976881400	15760	15760	15760	15760	22
335	20241216	130200	976534680	15760	15760	15760	15760	110
336	20241216	130100	974801080	15760	15760	15770	15760	142
337	20241216	130000	972562860	15760	15770	15770	15760	49
338	20241216	125900	971790580	15760	15760	15760	15760	297
339	20241216	125800	967109860	15760	15760	15760	15760	91
340	20241216	125700	965675700	15760	15770	15770	15760	128
341	20241216	125600	963657920	15760	15760	15770	15760	173
342	20241216	125500	960930700	15770	15770	15770	15760	85
343	20241216	125400	959591010	15760	15760	15760	15760	79
344	20241216	125300	958345970	15770	15770	15780	15770	178
345	20241216	125200	955538850	15770	15770	15780	15770	165
346	20241216	125100	952935760	15770	15770	15770	15770	87
347	20241216	125000	951563770	15770	15770	15780	15760	78
348	20241216	124900	950334110	15770	15770	15770	15760	351
349	20241216	124800	944799020	15770	15770	15770	15760	1065
350	20241216	124700	928004750	15780	15770	15780	15770	131
351	20241216	124600	925938450	15770	15770	15780	15770	53
352	20241216	124500	925102630	15770	15770	15770	15770	107
353	20241216	124400	923415240	15780	15770	15780	15770	158
354	20241216	124300	920922910	15780	15770	15780	15770	70
355	20241216	124200	919818930	15770	15770	15770	15770	1006
356	20241216	124100	903954310	15770	15770	15770	15770	93
357	20241216	124000	902487700	15780	15780	15780	15770	20
358	20241216	123900	902172140	15780	15780	15780	15770	179
359	20241216	123800	899347920	15770	15780	15780	15770	119
360	20241216	123700	897470290	15770	15780	15780	15770	50
361	20241216	123600	896681710	15780	15780	15780	15770	96
362	20241216	123500	895166870	15780	15780	15780	15780	175
363	20241216	123400	892405370	15780	15780	15780	15780	62
364	20241216	123300	891427010	15780	15790	15790	15780	35
365	20241216	123200	890874670	15780	15780	15780	15780	46
366	20241216	123100	890148790	15790	15770	15790	15770	158
367	20241216	123000	887655480	15770	15770	15770	15770	57
368	20241216	122900	886756590	15780	15770	15780	15770	103
369	20241216	122800	885131640	15790	15780	15790	15780	33
370	20241216	122700	884610870	15780	15780	15790	15780	119
371	20241216	122600	882732980	15780	15780	15780	15770	75
372	20241216	122500	881549770	15780	15780	15790	15770	180
373	20241216	122400	878709020	15780	15780	15780	15780	32
374	20241216	122300	878204060	15790	15780	15790	15770	194
375	20241216	122200	875142180	15790	15780	15790	15770	554
376	20241216	122100	866398350	15770	15780	15780	15770	235
377	20241216	122000	862690480	15780	15780	15790	15780	182
378	20241216	121900	859818090	15780	15790	15790	15780	73
379	20241216	121800	858666140	15780	15790	15790	15780	111
380	20241216	121700	856914520	15790	15780	15790	15780	88
381	20241216	121600	855525610	15780	15780	15780	15780	67
382	20241216	121500	854468350	15780	15780	15790	15780	91
383	20241216	121400	853032270	15780	15780	15790	15780	163
384	20241216	121300	850459890	15780	15780	15780	15780	84
385	20241216	121200	849134370	15780	15780	15780	15770	68
386	20241216	121100	848061370	15780	15800	15800	15770	2325
387	20241216	121000	811354490	15800	15800	15810	15800	30
388	20241216	120900	810880440	15800	15800	15800	15800	64
389	20241216	120800	809869240	15800	15800	15800	15800	56
390	20241216	120700	808984440	15800	15800	15800	15800	91
391	20241216	120600	807546640	15800	15800	15810	15800	92
392	20241216	120500	806092960	15810	15800	15810	15800	58
393	20241216	120400	805176390	15810	15810	15810	15800	67
394	20241216	120300	804117610	15810	15800	15810	15800	125
395	20241216	120200	802141980	15810	15810	15810	15800	156
396	20241216	120100	799676140	15800	15810	15810	15800	99
397	20241216	120000	798111430	15800	15800	15810	15800	84
398	20241216	115900	796783930	15810	15800	15810	15800	63
399	20241216	115800	795788230	15800	15800	15800	15800	83
400	20241216	115700	794476830	15800	15800	15800	15800	66
401	20241216	115600	793434030	15810	15810	15810	15810	26
402	20241216	115500	793022970	15800	15800	15810	15800	76
403	20241216	115400	791822130	15800	15800	15800	15800	39
404	20241216	115300	791205930	15800	15800	15810	15800	97
405	20241216	115200	789672960	15810	15800	15810	15800	243
406	20241216	115100	785831240	15800	15800	15810	15800	50
407	20241216	115000	785041200	15810	15800	15810	15800	89
408	20241216	114900	783634720	15800	15800	15810	15800	38
409	20241216	114800	783034290	15800	15800	15810	15800	146
410	20241216	114700	780726460	15800	15800	15810	15800	73
411	20241216	114600	779572730	15800	15800	15810	15800	142
412	20241216	114500	777328130	15800	15800	15810	15800	84
413	20241216	114400	776000430	15800	15800	15810	15800	109
414	20241216	114300	774277500	15800	15800	15810	15800	205
415	20241216	114200	771037030	15800	15800	15810	15800	52
416	20241216	114100	770215370	15800	15810	15810	15800	297
417	20241216	114000	765520190	15800	15810	15810	15800	57
418	20241216	113900	764619550	15800	15800	15800	15800	41
419	20241216	113800	763971750	15800	15800	15800	15800	17
420	20241216	113700	763703150	15800	15800	15810	15800	82
421	20241216	113600	762407340	15800	15800	15810	15800	71
422	20241216	113500	761285500	15800	15800	15810	15800	327
423	20241216	113400	756118240	15810	15800	15810	15800	54
424	20241216	113300	755264740	15800	15800	15800	15800	53
425	20241216	113200	754427340	15800	15800	15810	15800	147
426	20241216	113100	752103700	15800	15820	15820	15800	1099
427	20241216	113000	734724210	15820	15820	15820	15820	96
428	20241216	112900	733205490	15820	15820	15830	15820	73
429	20241216	112800	732050580	15820	15820	15830	15820	67
430	20241216	112700	730990530	15820	15820	15820	15820	32
431	20241216	112600	730484290	15820	15820	15820	15820	48
432	20241216	112500	729724930	15820	15830	15830	15820	195
433	20241216	112400	726638760	15830	15820	15830	15820	23
434	20241216	112300	726274860	15820	15820	15820	15820	72
435	20241216	112200	725135820	15820	15820	15830	15820	75
436	20241216	112100	723949030	15820	15840	15840	15820	65
437	20241216	112000	722920260	15830	15820	15830	15820	555
438	20241216	111900	714134810	15820	15820	15830	15820	78
439	20241216	111800	712900600	15820	15820	15820	15820	77
440	20241216	111700	711682460	15820	15820	15830	15820	58
441	20241216	111600	710764860	15820	15830	15830	15820	63
442	20241216	111500	709767940	15820	15820	15820	15820	66
443	20241216	111400	708723820	15820	15820	15820	15820	50
444	20241216	111300	707932820	15820	15830	15830	15820	107
445	20241216	111200	706239820	15820	15820	15830	15820	79
446	20241216	111100	704989720	15820	15820	15820	15820	65
447	20241216	111000	703961420	15830	15830	15830	15820	86
448	20241216	110900	702600510	15830	15820	15830	15820	172
449	20241216	110800	699878220	15820	15820	15830	15820	68
450	20241216	110700	698802450	15820	15830	15830	15820	82
451	20241216	110600	697504870	15820	15820	15820	15820	76
452	20241216	110500	696302550	15820	15820	15830	15820	73
453	20241216	110400	695147650	15820	15830	15830	15820	78
454	20241216	110300	693913640	15820	15830	15830	15820	63
455	20241216	110200	692916460	15830	15830	15830	15830	43
456	20241216	110100	692235770	15830	15830	15840	15830	87
457	20241216	110000	690858520	15830	15830	15840	15820	425
458	20241216	105900	684130820	15830	15820	15830	15820	37
459	20241216	105800	683545470	15820	15830	15830	15820	49
460	20241216	105700	682770250	15820	15830	15830	15820	158
461	20241216	105600	680269630	15820	15820	15820	15820	68
462	20241216	105500	679193870	15820	15810	15820	15810	227
463	20241216	105400	675603190	15810	15810	15820	15810	110
464	20241216	105300	673863700	15810	15810	15810	15800	116
465	20241216	105200	672030230	15800	15810	15810	15800	67
466	20241216	105100	670971230	15810	15810	15820	15810	63
467	20241216	105000	669974840	15810	15810	15820	15800	99
468	20241216	104900	668409900	15800	15800	15810	15800	154
469	20241216	104800	665975600	15810	15810	15810	15800	74
470	20241216	104700	664806160	15800	15800	15820	15800	137
471	20241216	104600	662640490	15800	15800	15820	15800	161
472	20241216	104500	660095230	15800	15810	15860	15800	248
473	20241216	104400	656170660	15830	15840	15840	15800	104
474	20241216	104300	654525520	15800	15820	15840	15800	3764
475	20241216	104200	594984430	15830	15820	15830	15820	138
476	20241216	104100	592800930	15820	15820	15830	15820	104
477	20241216	104000	591154940	15830	15830	15830	15820	1274
478	20241216	103900	570988270	15830	15830	15840	15830	87
479	20241216	103800	569611010	15830	15850	15850	15830	1521
480	20241216	103700	545507950	15850	15860	15860	15850	687
481	20241216	103600	534613140	15870	15870	15880	15860	76
482	20241216	103500	533407380	15870	15870	15880	15870	67
483	20241216	103400	532343830	15880	15870	15880	15870	42
484	20241216	103300	531677280	15870	15870	15870	15870	75
485	20241216	103200	530487030	15870	15880	15880	15870	93
486	20241216	103100	529010810	15870	15870	15880	15870	28
487	20241216	103000	528566420	15880	15870	15880	15870	23
488	20241216	102900	528201390	15880	15880	15890	15870	390
489	20241216	102800	522008240	15880	15880	15880	15880	32
490	20241216	102700	521500080	15890	15890	15900	15890	44
491	20241216	102600	520800870	15900	15890	15900	15890	74
492	20241216	102500	519624570	15890	15890	15900	15890	79
493	20241216	102400	518368950	15890	15880	15890	15880	295
494	20241216	102300	513681520	15890	15880	15890	15880	47
495	20241216	102200	512934790	15880	15880	15890	15870	57
496	20241216	102100	512029580	15880	15870	15880	15870	372
497	20241216	102000	506123420	15880	15880	15880	15870	139
498	20241216	101900	503916350	15880	15870	15880	15870	46
499	20241216	101800	503186020	15870	15870	15870	15870	26
500	20241216	101700	502773400	15880	15870	15880	15870	571
501	20241216	101600	493708690	15880	15880	15880	15870	132
502	20241216	101500	491612650	15870	15870	15870	15860	241
503	20241216	101400	487788130	15870	15870	15870	15860	51
504	20241216	101300	486978880	15870	15860	15870	15860	117
505	20241216	101200	485122950	15870	15870	15870	15860	298
506	20241216	101100	480394310	15880	15890	15890	15870	333
507	20241216	101000	475106020	15890	15880	15890	15880	12
508	20241216	100900	474915450	15890	15890	15890	15880	15
509	20241216	100800	474677230	15890	15890	15890	15880	71
510	20241216	100700	473549350	15890	15890	15890	15880	130
511	20241216	100600	471483750	15890	15890	15900	15890	151
512	20241216	100500	469084050	15890	15900	15910	15890	97
513	20241216	100400	467541750	15900	15900	15900	15890	211
514	20241216	100300	464187110	15910	15890	15910	15890	139
515	20241216	100200	461977070	15900	15890	15900	15890	12
516	20241216	100100	461786380	15900	15900	15900	15890	131
517	20241216	100000	459703600	15900	15900	15910	15900	705
518	20241216	095900	448494090	15900	15910	15910	15900	61
519	20241216	095800	447523770	15920	15930	15930	15920	1246
520	20241216	095700	427687220	15930	15940	15940	15930	234
521	20241216	095600	423959560	15940	15930	15940	15930	302
522	20241216	095500	419145810	15930	15920	15930	15920	374
523	20241216	095400	413188230	15920	15920	15930	15920	18
524	20241216	095300	412901660	15920	15930	15930	15920	14
525	20241216	095200	412678730	15920	15930	15930	15920	593
526	20241216	095100	403237910	15920	15920	15930	15920	256
527	20241216	095000	399160040	15920	15930	15930	15920	135
528	20241216	094900	397009740	15930	15920	15930	15920	21
529	20241216	094800	396675380	15920	15920	15930	15920	217
530	20241216	094700	393220730	15920	15910	15930	15910	605
531	20241216	094600	383589000	15910	15930	15930	15910	623
532	20241216	094500	373672920	15930	15930	15930	15920	39
533	20241216	094400	373051830	15930	15930	15930	15930	62
534	20241216	094300	372064170	15930	15920	15930	15920	381
535	20241216	094200	365995430	15910	15910	15930	15900	885
536	20241216	094100	351915250	15900	15900	15910	15900	81
537	20241216	094000	350627280	15900	15900	15910	15900	27
538	20241216	093900	350197940	15910	15910	15910	15900	101
539	20241216	093800	348591310	15910	15900	15910	15900	248
540	20241216	093700	344646950	15910	15900	15910	15900	152
541	20241216	093600	342230130	15900	15880	15900	15880	127
542	20241216	093500	340211650	15880	15880	15900	15880	589
543	20241216	093400	330852390	15880	15910	15910	15880	349
544	20241216	093300	325303780	15900	15910	15910	15900	97
545	20241216	093200	323760770	15920	15930	15940	15910	953
546	20241216	093100	308587760	15940	15940	15950	15930	426
547	20241216	093000	301797300	15950	15950	15950	15940	146
548	20241216	092900	299468680	15960	15950	15960	15950	433
549	20241216	092800	292562250	15950	15950	15950	15940	462
550	20241216	092700	285195040	15950	15960	15960	15950	83
551	20241216	092600	283870670	15960	15960	15960	15930	1386
552	20241216	092500	261765570	15950	16000	16010	15940	5048
553	20241216	092400	181064780	16000	16020	16030	16000	1269
554	20241216	092300	160738330	16030	16020	16030	16010	207
555	20241216	092200	157422410	16020	16010	16020	16010	28
556	20241216	092100	156974080	16010	16030	16030	16000	337
557	20241216	092000	151579690	16000	16030	16030	16000	1279
558	20241216	091900	131096040	16030	16010	16040	16010	391
559	20241216	091800	124833430	16010	16030	16040	16010	457
560	20241216	091700	117511910	16040	16030	16040	16030	219
561	20241216	091600	114000510	16030	16030	16040	16030	224
562	20241216	091500	110409780	16030	16040	16050	16030	260
563	20241216	091400	106239510	16040	16030	16040	16010	416
564	20241216	091300	99572580	16030	16040	16040	16030	229
565	20241216	091200	95900170	16040	16030	16040	16030	31
566	20241216	091100	95403230	16030	16050	16060	16030	142
567	20241216	091000	93124160	16050	16030	16060	16020	181
568	20241216	090900	90220800	16030	15990	16030	15990	167
569	20241216	090800	87548020	15980	16020	16020	15980	1823
570	20241216	090700	58348010	16010	16010	16010	16010	122
571	20241216	090600	56394790	16010	16010	16010	16000	38
572	20241216	090500	55786720	16000	16010	16010	16000	51
573	20241216	090400	54970400	16010	16030	16040	16010	366
574	20241216	090300	49103620	16030	16010	16040	16010	770
575	20241216	090200	36756120	16010	16040	16050	16000	625
576	20241216	090100	26740230	16040	16070	16080	16040	227
577	20241216	090000	23095280	16070	16090	16090	16040	1316