KissMeData/001800/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	183500	1125802710	15870	15870	15870	15870	1953
3	20241218	183400	1125802710	15870	15870	15870	15870	0
4	20241218	183300	1125802710	15870	15870	15870	15870	0
5	20241218	183200	1125802710	15870	15870	15870	15870	0
6	20241218	183100	1125802710	15870	15870	15870	15870	0
7	20241218	183000	1125802710	15870	15870	15870	15870	0
8	20241218	182900	1125802710	15870	15870	15870	15870	0
9	20241218	182800	1125802710	15870	15870	15870	15870	0
10	20241218	182700	1125802710	15870	15870	15870	15870	0
11	20241218	182600	1125802710	15870	15870	15870	15870	0
12	20241218	182500	1125802710	15870	15870	15870	15870	0
13	20241218	182400	1125802710	15870	15870	15870	15870	0
14	20241218	182300	1125802710	15870	15870	15870	15870	0
15	20241218	182200	1125802710	15870	15870	15870	15870	0
16	20241218	182100	1125802710	15870	15870	15870	15870	0
17	20241218	182000	1125802710	15870	15870	15870	15870	0
18	20241218	181900	1125802710	15870	15870	15870	15870	0
19	20241218	181800	1125802710	15870	15870	15870	15870	0
20	20241218	181700	1125802710	15870	15870	15870	15870	0
21	20241218	181600	1125802710	15870	15870	15870	15870	0
22	20241218	181500	1125802710	15870	15870	15870	15870	0
23	20241218	181400	1125802710	15870	15870	15870	15870	0
24	20241218	181300	1125802710	15870	15870	15870	15870	0
25	20241218	181200	1125802710	15870	15870	15870	15870	0
26	20241218	181100	1125802710	15870	15870	15870	15870	0
27	20241218	181000	1125802710	15870	15870	15870	15870	0
28	20241218	180900	1125802710	15870	15870	15870	15870	0
29	20241218	180800	1125802710	15870	15870	15870	15870	0
30	20241218	180700	1125802710	15870	15870	15870	15870	0
31	20241218	180600	1125802710	15870	15870	15870	15870	0
32	20241218	180500	1125802710	15870	15870	15870	15870	1953
33	20241218	180400	1125802710	15870	15870	15870	15870	0
34	20241218	180300	1125802710	15870	15870	15870	15870	0
35	20241218	180200	1125802710	15870	15870	15870	15870	0
36	20241218	180100	1125802710	15870	15870	15870	15870	0
37	20241218	180000	1125802710	15870	15870	15870	15870	0
38	20241218	175900	1125802710	15870	15870	15870	15870	0
39	20241218	175800	1125802710	15870	15870	15870	15870	0
40	20241218	175700	1125802710	15870	15870	15870	15870	0
41	20241218	175600	1125802710	15870	15870	15870	15870	0
42	20241218	175500	1125802710	15870	15870	15870	15870	0
43	20241218	175400	1125802710	15870	15870	15870	15870	0
44	20241218	175300	1125802710	15870	15870	15870	15870	0
45	20241218	175200	1125802710	15870	15870	15870	15870	0
46	20241218	175100	1125802710	15870	15870	15870	15870	0
47	20241218	175000	1125802710	15870	15870	15870	15870	0
48	20241218	174900	1125802710	15870	15870	15870	15870	0
49	20241218	174800	1125802710	15870	15870	15870	15870	0
50	20241218	174700	1125802710	15870	15870	15870	15870	0
51	20241218	174600	1125802710	15870	15870	15870	15870	0
52	20241218	174500	1125802710	15870	15870	15870	15870	0
53	20241218	174400	1125802710	15870	15870	15870	15870	0
54	20241218	174300	1125802710	15870	15870	15870	15870	0
55	20241218	174200	1125802710	15870	15870	15870	15870	0
56	20241218	174100	1125802710	15870	15870	15870	15870	0
57	20241218	174000	1125802710	15870	15870	15870	15870	0
58	20241218	173900	1125802710	15870	15870	15870	15870	0
59	20241218	173800	1125802710	15870	15870	15870	15870	0
60	20241218	173700	1125802710	15870	15870	15870	15870	0
61	20241218	173600	1125802710	15870	15870	15870	15870	0
62	20241218	173500	1125802710	15870	15870	15870	15870	1953
63	20241218	173400	1125802710	15870	15870	15870	15870	0
64	20241218	173300	1125802710	15870	15870	15870	15870	0
65	20241218	173200	1125802710	15870	15870	15870	15870	0
66	20241218	173100	1125802710	15870	15870	15870	15870	0
67	20241218	173000	1125802710	15870	15870	15870	15870	0
68	20241218	172900	1125802710	15870	15870	15870	15870	0
69	20241218	172800	1125802710	15870	15870	15870	15870	0
70	20241218	172700	1125802710	15870	15870	15870	15870	0
71	20241218	172600	1125802710	15870	15870	15870	15870	0
72	20241218	172500	1125802710	15870	15870	15870	15870	0
73	20241218	172400	1125802710	15870	15870	15870	15870	0
74	20241218	172300	1125802710	15870	15870	15870	15870	0
75	20241218	172200	1125802710	15870	15870	15870	15870	0
76	20241218	172100	1125802710	15870	15870	15870	15870	0
77	20241218	172000	1125802710	15870	15870	15870	15870	0
78	20241218	171900	1125802710	15870	15870	15870	15870	0
79	20241218	171800	1125802710	15870	15870	15870	15870	0
80	20241218	171700	1125802710	15870	15870	15870	15870	0
81	20241218	171600	1125802710	15870	15870	15870	15870	0
82	20241218	171500	1125802710	15870	15870	15870	15870	0
83	20241218	171400	1125802710	15870	15870	15870	15870	0
84	20241218	171300	1125802710	15870	15870	15870	15870	0
85	20241218	171200	1125802710	15870	15870	15870	15870	0
86	20241218	171100	1125802710	15870	15870	15870	15870	0
87	20241218	171000	1125802710	15870	15870	15870	15870	0
88	20241218	170900	1125802710	15870	15870	15870	15870	0
89	20241218	170800	1125802710	15870	15870	15870	15870	0
90	20241218	170700	1125802710	15870	15870	15870	15870	0
91	20241218	170600	1125802710	15870	15870	15870	15870	0
92	20241218	170500	1125802710	15870	15870	15870	15870	1953
93	20241218	170400	1125802710	15870	15870	15870	15870	0
94	20241218	170300	1125802710	15870	15870	15870	15870	0
95	20241218	170200	1125802710	15870	15870	15870	15870	0
96	20241218	170100	1125802710	15870	15870	15870	15870	0
97	20241218	170000	1125802710	15870	15870	15870	15870	0
98	20241218	165900	1125802710	15870	15870	15870	15870	0
99	20241218	165800	1125802710	15870	15870	15870	15870	0
100	20241218	165700	1125802710	15870	15870	15870	15870	0
101	20241218	165600	1125802710	15870	15870	15870	15870	0
102	20241218	165500	1125802710	15870	15870	15870	15870	0
103	20241218	165400	1125802710	15870	15870	15870	15870	0
104	20241218	165300	1125802710	15870	15870	15870	15870	0
105	20241218	165200	1125802710	15870	15870	15870	15870	0
106	20241218	165100	1125802710	15870	15870	15870	15870	0
107	20241218	165000	1125802710	15870	15870	15870	15870	0
108	20241218	164900	1125802710	15870	15870	15870	15870	0
109	20241218	164800	1125802710	15870	15870	15870	15870	0
110	20241218	164700	1125802710	15870	15870	15870	15870	0
111	20241218	164600	1125802710	15870	15870	15870	15870	0
112	20241218	164500	1125802710	15870	15870	15870	15870	0
113	20241218	164400	1125802710	15870	15870	15870	15870	0
114	20241218	164300	1125802710	15870	15870	15870	15870	0
115	20241218	164200	1125802710	15870	15870	15870	15870	0
116	20241218	164100	1125802710	15870	15870	15870	15870	0
117	20241218	164000	1125802710	15870	15870	15870	15870	0
118	20241218	163900	1125802710	15870	15870	15870	15870	0
119	20241218	163800	1125802710	15870	15870	15870	15870	0
120	20241218	163700	1125802710	15870	15870	15870	15870	0
121	20241218	163600	1125802710	15870	15870	15870	15870	0
122	20241218	163500	1125802710	15870	15870	15870	15870	1953
123	20241218	163400	1125802710	15870	15870	15870	15870	0
124	20241218	163300	1125802710	15870	15870	15870	15870	0
125	20241218	163200	1125802710	15870	15870	15870	15870	0
126	20241218	163100	1125802710	15870	15870	15870	15870	0
127	20241218	163000	1125802710	15870	15870	15870	15870	0
128	20241218	162900	1125802710	15870	15870	15870	15870	0
129	20241218	162800	1125802710	15870	15870	15870	15870	0
130	20241218	162700	1125802710	15870	15870	15870	15870	0
131	20241218	162600	1125802710	15870	15870	15870	15870	0
132	20241218	162500	1125802710	15870	15870	15870	15870	0
133	20241218	162400	1125802710	15870	15870	15870	15870	0
134	20241218	162300	1125802710	15870	15870	15870	15870	0
135	20241218	162200	1125802710	15870	15870	15870	15870	0
136	20241218	162100	1125802710	15870	15870	15870	15870	0
137	20241218	162000	1125802710	15870	15870	15870	15870	0
138	20241218	161900	1125802710	15870	15870	15870	15870	0
139	20241218	161800	1125802710	15870	15870	15870	15870	0
140	20241218	161700	1125802710	15870	15870	15870	15870	0
141	20241218	161600	1125802710	15870	15870	15870	15870	0
142	20241218	161500	1125802710	15870	15870	15870	15870	0
143	20241218	161400	1125802710	15870	15870	15870	15870	0
144	20241218	161300	1125802710	15870	15870	15870	15870	0
145	20241218	161200	1125802710	15870	15870	15870	15870	0
146	20241218	161100	1125802710	15870	15870	15870	15870	0
147	20241218	161000	1125802710	15870	15870	15870	15870	0
148	20241218	160900	1125802710	15870	15870	15870	15870	0
149	20241218	160800	1125802710	15870	15870	15870	15870	0
150	20241218	160700	1125802710	15870	15870	15870	15870	0
151	20241218	160600	1125802710	15870	15870	15870	15870	0
152	20241218	160500	1125802710	15870	15870	15870	15870	1953
153	20241218	160400	1125802710	15870	15870	15870	15870	0
154	20241218	160300	1125802710	15870	15870	15870	15870	0
155	20241218	160200	1125802710	15870	15870	15870	15870	0
156	20241218	160100	1125802710	15870	15870	15870	15870	0
157	20241218	160000	1125802710	15870	15870	15870	15870	0
158	20241218	155900	1125802710	15870	15870	15870	15870	0
159	20241218	155800	1125802710	15870	15870	15870	15870	0
160	20241218	155700	1125802710	15870	15870	15870	15870	0
161	20241218	155600	1125802710	15870	15870	15870	15870	0
162	20241218	155500	1125802710	15870	15870	15870	15870	0
163	20241218	155400	1125802710	15870	15870	15870	15870	0
164	20241218	155300	1125802710	15870	15870	15870	15870	0
165	20241218	155200	1125802710	15870	15870	15870	15870	0
166	20241218	155100	1125802710	15870	15870	15870	15870	0
167	20241218	155000	1125802710	15870	15870	15870	15870	0
168	20241218	154900	1125802710	15870	15870	15870	15870	0
169	20241218	154800	1125802710	15870	15870	15870	15870	0
170	20241218	154700	1125802710	15870	15870	15870	15870	0
171	20241218	154600	1125802710	15870	15870	15870	15870	0
172	20241218	154500	1125802710	15870	15870	15870	15870	0
173	20241218	154400	1125802710	15870	15870	15870	15870	0
174	20241218	154300	1125802710	15870	15870	15870	15870	0
175	20241218	154200	1125802710	15870	15870	15870	15870	0
176	20241218	154100	1125802710	15870	15870	15870	15870	0
177	20241218	154000	1125802710	15870	15870	15870	15870	0
178	20241218	153900	1125802710	15870	15870	15870	15870	0
179	20241218	153800	1125802710	15870	15870	15870	15870	0
180	20241218	153700	1125802710	15870	15870	15870	15870	0
181	20241218	153600	1125802710	15870	15870	15870	15870	0
182	20241218	153500	1125802710	15870	15870	15870	15870	1953
183	20241218	153400	1125802710	15870	15870	15870	15870	0
184	20241218	153300	1125802710	15870	15870	15870	15870	0
185	20241218	153200	1125802710	15870	15870	15870	15870	0
186	20241218	153100	1125802710	15870	15870	15870	15870	0
187	20241218	153000	1125802710	15870	15870	15870	15870	1953
188	20241218	152900	1094808600	15840	15840	15840	15840	0
189	20241218	152800	1094808600	15840	15840	15840	15840	0
190	20241218	152700	1094808600	15840	15840	15840	15840	0
191	20241218	152600	1094808600	15840	15840	15840	15840	0
192	20241218	152500	1094808600	15840	15840	15840	15840	0
193	20241218	152400	1094808600	15840	15840	15840	15840	0
194	20241218	152300	1094808600	15840	15840	15840	15840	0
195	20241218	152200	1094808600	15840	15840	15840	15840	0
196	20241218	152100	1094808600	15840	15840	15840	15840	0
197	20241218	152000	1094808600	15840	15840	15840	15840	0
198	20241218	151900	1094808600	15840	15850	15860	15840	262
199	20241218	151800	1090654460	15860	15850	15860	15850	49
200	20241218	151700	1089877420	15860	15850	15860	15840	350
201	20241218	151600	1084327840	15850	15840	15850	15830	693
202	20241218	151500	1073351670	15840	15840	15840	15830	59
203	20241218	151400	1072417190	15840	15840	15840	15830	34
204	20241218	151300	1071878900	15840	15860	15860	15840	540
205	20241218	151200	1063322610	15850	15860	15860	15850	500
206	20241218	151100	1055397210	15860	15870	15870	15840	76
207	20241218	151000	1054192070	15860	15860	15860	15840	296
208	20241218	150900	1049498300	15850	15820	15850	15820	1305
209	20241218	150800	1028833880	15820	15820	15830	15820	106
210	20241218	150700	1027156670	15820	15820	15830	15820	154
211	20241218	150600	1024720120	15830	15820	15830	15820	133
212	20241218	150500	1022615810	15830	15820	15830	15820	68
213	20241218	150400	1021539830	15830	15820	15830	15820	162
214	20241218	150300	1018976520	15830	15820	15830	15820	86
215	20241218	150200	1017615780	15830	15820	15830	15820	133
216	20241218	150100	1015511260	15830	15820	15830	15820	182
217	20241218	150000	1012631720	15830	15820	15830	15820	94
218	20241218	145900	1011144380	15830	15830	15830	15820	1027
219	20241218	145800	994895330	15820	15820	15830	15820	101
220	20241218	145700	993297310	15830	15820	15830	15820	174
221	20241218	145600	990544210	15830	15820	15840	15820	535
222	20241218	145500	982074410	15820	15830	15830	15820	56
223	20241218	145400	981188400	15830	15790	15840	15790	459
224	20241218	145300	973930030	15800	15800	15810	15790	110
225	20241218	145200	972192220	15810	15800	15810	15800	102
226	20241218	145100	970580440	15810	15820	15820	15810	87
227	20241218	145000	969204810	15820	15830	15830	15810	404
228	20241218	144900	962813080	15820	15810	15830	15810	523
229	20241218	144800	954541860	15810	15800	15810	15780	340
230	20241218	144700	949171800	15800	15800	15810	15790	110
231	20241218	144600	947434190	15790	15810	15810	15790	157
232	20241218	144500	944954800	15810	15820	15820	15810	336
233	20241218	144400	939642090	15820	15770	15820	15770	497
234	20241218	144300	931799330	15770	15780	15780	15760	92
235	20241218	144200	930348810	15760	15760	15770	15760	118
236	20241218	144100	928488960	15780	15770	15780	15770	84
237	20241218	144000	927164200	15780	15770	15790	15770	282
238	20241218	143900	922715700	15780	15780	15790	15780	30
239	20241218	143800	922242280	15790	15810	15810	15790	64
240	20241218	143700	921231240	15800	15800	15810	15800	95
241	20241218	143600	919729640	15780	15770	15780	15760	336
242	20241218	143500	914430300	15770	15780	15790	15770	75
243	20241218	143400	913247010	15790	15790	15800	15780	73
244	20241218	143300	912094250	15800	15800	15810	15800	104
245	20241218	143200	910450910	15810	15770	15810	15760	329
246	20241218	143100	905261250	15770	15770	15780	15770	56
247	20241218	143000	904378060	15780	15770	15780	15770	49
248	20241218	142900	903604920	15770	15780	15790	15770	160
249	20241218	142800	901080850	15780	15790	15790	15780	80
250	20241218	142700	899817990	15780	15790	15790	15780	90
251	20241218	142600	898397510	15780	15790	15790	15780	86
252	20241218	142500	897040270	15790	15790	15810	15780	128
253	20241218	142400	895019250	15810	15810	15810	15800	27
254	20241218	142300	894592580	15810	15790	15810	15790	217
255	20241218	142200	891164070	15780	15770	15780	15760	278
256	20241218	142100	886780940	15770	15780	15780	15770	108
257	20241218	142000	885077600	15780	15760	15790	15760	138
258	20241218	141900	882901510	15760	15770	15770	15760	12
259	20241218	141800	882712320	15760	15770	15780	15760	136
260	20241218	141700	880568290	15780	15780	15780	15760	133
261	20241218	141600	878470560	15770	15780	15780	15770	118
262	20241218	141500	876609640	15770	15770	15780	15770	51
263	20241218	141400	875805180	15780	15770	15780	15770	183
264	20241218	141300	872918730	15780	15780	15790	15780	43
265	20241218	141200	872240160	15780	15770	15790	15770	86
266	20241218	141100	870883770	15780	15790	15800	15780	96
267	20241218	141000	869368030	15780	15810	15810	15780	85
268	20241218	140900	868025240	15800	15800	15810	15800	156
269	20241218	140800	865560360	15810	15810	15810	15800	64
270	20241218	140700	864549010	15810	15790	15810	15780	588
271	20241218	140600	855267430	15780	15790	15790	15780	557
272	20241218	140500	846477580	15790	15780	15790	15770	77
273	20241218	140400	845262780	15790	15810	15810	15780	414
274	20241218	140300	838723700	15800	15790	15820	15790	579
275	20241218	140200	829575630	15800	15780	15800	15780	500
276	20241218	140100	821683560	15790	15800	15800	15790	105
277	20241218	140000	820025540	15790	15800	15800	15790	197
278	20241218	135900	816914850	15800	15790	15800	15790	137
279	20241218	135800	814751340	15800	15790	15800	15790	68
280	20241218	135700	813677410	15800	15830	15840	15790	159
281	20241218	135600	811160820	15820	15780	15820	15770	481
282	20241218	135500	803561110	15780	15770	15790	15770	49
283	20241218	135400	802788230	15770	15790	15790	15770	97
284	20241218	135300	801257810	15790	15780	15790	15780	111
285	20241218	135200	799506190	15790	15790	15800	15780	138
286	20241218	135100	797327370	15800	15790	15800	15790	25
287	20241218	135000	796932540	15800	15800	15800	15790	427
288	20241218	134900	790186560	15800	15800	15800	15790	140
289	20241218	134800	787975340	15800	15810	15820	15800	127
290	20241218	134700	785967460	15810	15820	15820	15810	20
291	20241218	134600	785651080	15830	15810	15830	15800	194
292	20241218	134500	782582520	15810	15830	15830	15810	147
293	20241218	134400	780257350	15830	15820	15830	15820	238
294	20241218	134300	776490960	15820	15830	15830	15820	20
295	20241218	134200	776174460	15840	15840	15840	15830	9
296	20241218	134100	776031920	15840	15830	15870	15830	407
297	20241218	134000	769584170	15840	15810	15840	15800	323
298	20241218	133900	764474980	15800	15810	15810	15800	39
299	20241218	133800	763858700	15800	15800	15810	15790	189
300	20241218	133700	760872580	15790	15780	15800	15780	395
301	20241218	133600	754638400	15790	15780	15790	15780	9
302	20241218	133500	754496310	15780	15790	15790	15780	25
303	20241218	133400	754101580	15790	15780	15790	15780	6
304	20241218	133300	754006860	15790	15780	15790	15780	34
305	20241218	133200	753470300	15790	15800	15800	15790	67
306	20241218	133100	752411880	15800	15790	15800	15790	10
307	20241218	133000	752253940	15800	15800	15810	15800	74
308	20241218	132900	751084680	15790	15790	15800	15790	428
309	20241218	132800	744326520	15790	15800	15800	15780	77
310	20241218	132700	743110900	15800	15810	15810	15800	44
311	20241218	132600	742415670	15800	15800	15810	15780	204
312	20241218	132500	739192930	15810	15820	15820	15810	149
313	20241218	132400	736837190	15810	15820	15820	15810	550
314	20241218	132300	728141680	15820	15830	15840	15820	101
315	20241218	132200	726543140	15830	15810	15830	15810	394
316	20241218	132100	720309490	15820	15820	15820	15810	61
317	20241218	132000	719344990	15810	15820	15820	15810	44
318	20241218	131900	718649160	15830	15820	15830	15820	244
319	20241218	131800	714789050	15820	15810	15820	15810	7
320	20241218	131700	714678340	15810	15790	15810	15790	623
321	20241218	131600	704833110	15800	15790	15800	15790	42
322	20241218	131500	704169850	15790	15780	15790	15770	505
323	20241218	131400	696200760	15780	15790	15790	15780	15
324	20241218	131300	695963920	15800	15790	15810	15790	132
325	20241218	131200	693877500	15790	15790	15790	15780	36
326	20241218	131100	693309110	15790	15800	15810	15790	98
327	20241218	131000	691760650	15800	15800	15810	15800	78
328	20241218	130900	690528200	15800	15800	15810	15800	28
329	20241218	130800	690085790	15810	15820	15820	15810	76
330	20241218	130700	688883690	15830	15780	15830	15780	862
331	20241218	130600	675257200	15790	15790	15790	15790	33
332	20241218	130500	674736130	15800	15800	15800	15800	203
333	20241218	130400	671528730	15810	15800	15810	15800	126
334	20241218	130300	669537900	15810	15810	15810	15810	251
335	20241218	130200	665569590	15820	15780	15820	15780	823
336	20241218	130100	652573120	15780	15770	15780	15770	14
337	20241218	130000	652352270	15770	15770	15770	15770	93
338	20241218	125900	650885660	15780	15780	15780	15780	92
339	20241218	125800	649433900	15780	15780	15780	15780	14
340	20241218	125700	649212980	15790	15790	15790	15790	1
341	20241218	125600	649197190	15800	15770	15800	15770	249
342	20241218	125500	645265560	15780	15770	15780	15770	139
343	20241218	125400	643072220	15770	15770	15770	15770	27
344	20241218	125300	642646430	15770	15730	15780	15730	638
345	20241218	125200	632601750	15750	15740	15750	15720	925
346	20241218	125100	618054980	15750	15730	15750	15730	604
347	20241218	125000	608551270	15720	15720	15720	15720	17
348	20241218	124900	608284030	15720	15720	15720	15720	36
349	20241218	124800	607718110	15720	15720	15720	15720	1
350	20241218	124700	607702390	15720	15730	15740	15720	57
351	20241218	124600	606805790	15730	15730	15730	15730	0
352	20241218	124500	606805790	15730	15740	15750	15730	24
353	20241218	124400	606428100	15740	15730	15740	15730	119
354	20241218	124300	604555220	15730	15730	15730	15730	34
355	20241218	124200	604020400	15740	15740	15740	15740	63
356	20241218	124100	603028780	15740	15730	15740	15730	110
357	20241218	124000	601297630	15730	15740	15740	15730	543
358	20241218	123900	592753720	15750	15690	15780	15690	982
359	20241218	123800	577320800	15690	15710	15780	15690	2368
360	20241218	123700	540086830	15720	15740	15740	15720	437
361	20241218	123600	533215680	15750	15730	15760	15730	686
362	20241218	123500	522421930	15730	15730	15740	15730	140
363	20241218	123400	520219490	15730	15740	15740	15730	78
364	20241218	123300	518992030	15740	15730	15740	15730	17
365	20241218	123200	518724540	15730	15730	15730	15730	127
366	20241218	123100	516726830	15740	15730	15740	15730	108
367	20241218	123000	515026990	15750	15690	15750	15690	386
368	20241218	122900	508954700	15700	15720	15720	15700	140
369	20241218	122800	506754630	15720	15720	15720	15720	0
370	20241218	122700	506754630	15720	15750	15750	15720	73
371	20241218	122600	505605690	15750	15760	15760	15750	503
372	20241218	122500	497683410	15760	15760	15760	15760	39
373	20241218	122400	497068770	15760	15760	15770	15760	60
374	20241218	122300	496122890	15750	15750	15750	15750	42
375	20241218	122200	495461390	15750	15770	15770	15750	41
376	20241218	122100	494815230	15780	15770	15800	15770	213
377	20241218	122000	491451780	15780	15730	15790	15730	1537
378	20241218	121900	467223330	15720	15720	15720	15720	26
379	20241218	121800	466814610	15720	15730	15730	15720	132
380	20241218	121700	464738340	15730	15730	15730	15730	18
381	20241218	121600	464455200	15730	15730	15730	15730	207
382	20241218	121500	461199090	15730	15750	15760	15730	280
383	20241218	121400	456790920	15760	15710	15790	15710	1531
384	20241218	121300	432668570	15720	15710	15720	15710	105
385	20241218	121200	431019000	15700	15650	15700	15650	592
386	20241218	121100	421742250	15650	15650	15650	15650	1
387	20241218	121000	421726600	15640	15640	15650	15640	56
388	20241218	120900	420850720	15650	15650	15650	15650	0
389	20241218	120800	420850720	15650	15640	15650	15630	55
390	20241218	120700	419990710	15640	15640	15640	15640	17
391	20241218	120600	419724830	15640	15640	15650	15640	41
392	20241218	120500	419083530	15650	15640	15650	15640	4
393	20241218	120400	419020960	15630	15630	15630	15630	51
394	20241218	120300	418223830	15640	15640	15650	15640	56
395	20241218	120200	417347980	15650	15650	15650	15650	2
396	20241218	120100	417316680	15650	15660	15660	15650	71
397	20241218	120000	416205080	15670	15670	15670	15660	32
398	20241218	115900	415703780	15660	15640	15660	15640	511
399	20241218	115800	407706560	15650	15650	15650	15640	55
400	20241218	115700	406845900	15650	15650	15650	15640	57
401	20241218	115600	405954110	15650	15640	15650	15640	142
402	20241218	115500	403732080	15630	15630	15650	15630	43
403	20241218	115400	403059710	15640	15640	15640	15640	8
404	20241218	115300	402934590	15650	15640	15650	15640	41
405	20241218	115200	402293300	15650	15650	15650	15650	1
406	20241218	115100	402277650	15640	15650	15650	15640	54
407	20241218	115000	401432730	15660	15640	15660	15640	131
408	20241218	114900	399382490	15640	15640	15640	15640	8
409	20241218	114800	399257370	15650	15650	15660	15650	78
410	20241218	114700	398036660	15650	15650	15660	15650	8
411	20241218	114600	397911430	15650	15660	15660	15650	31
412	20241218	114500	397426250	15660	15650	15660	15650	11
413	20241218	114400	397254090	15660	15670	15670	15660	13
414	20241218	114300	397050440	15660	15640	15660	15630	138
415	20241218	114200	394890390	15650	15630	15650	15630	29
416	20241218	114100	394437070	15640	15640	15640	15640	9
417	20241218	114000	394296310	15650	15600	15650	15590	256
418	20241218	113900	390300890	15610	15590	15620	15590	312
419	20241218	113800	385431370	15600	15610	15610	15600	63
420	20241218	113700	384448120	15610	15610	15610	15610	64
421	20241218	113600	383449080	15630	15610	15630	15610	70
422	20241218	113500	382356060	15620	15610	15620	15610	98
423	20241218	113400	380826040	15620	15620	15630	15620	134
424	20241218	113300	378732800	15620	15610	15630	15610	76
425	20241218	113200	377546210	15620	15640	15640	15620	19
426	20241218	113100	377249410	15630	15640	15640	15610	89
427	20241218	113000	375858990	15640	15580	15640	15580	364
428	20241218	112900	370177860	15580	15580	15580	15580	72
429	20241218	112800	369056100	15580	15590	15590	15580	39
430	20241218	112700	368448450	15590	15590	15600	15590	112
431	20241218	112600	366702200	15590	15590	15590	15590	47
432	20241218	112500	365969470	15590	15590	15600	15590	81
433	20241218	112400	364706580	15590	15590	15590	15590	6
434	20241218	112300	364613040	15590	15590	15590	15590	13
435	20241218	112200	364410370	15590	15590	15600	15590	83
436	20241218	112100	363116040	15590	15590	15600	15590	12
437	20241218	112000	362928950	15600	15600	15610	15600	70
438	20241218	111900	361836940	15610	15610	15610	15600	6
439	20241218	111800	361743320	15600	15600	15600	15600	46
440	20241218	111700	361025720	15600	15600	15610	15600	41
441	20241218	111600	360386020	15600	15610	15620	15600	148
442	20241218	111500	358076680	15620	15620	15620	15610	10
443	20241218	111400	357920520	15610	15620	15620	15610	56
444	20241218	111300	357046250	15620	15610	15620	15610	48
445	20241218	111200	356296800	15610	15610	15620	15610	50
446	20241218	111100	355516210	15610	15620	15620	15610	39
447	20241218	111000	354907120	15610	15610	15620	15610	98
448	20241218	110900	353376890	15610	15620	15620	15610	141
449	20241218	110800	351174720	15620	15620	15620	15620	11
450	20241218	110700	351002900	15620	15630	15630	15620	29
451	20241218	110600	350549890	15630	15630	15640	15630	134
452	20241218	110500	348454530	15630	15630	15640	15630	100
453	20241218	110400	346891230	15630	15590	15630	15590	201
454	20241218	110300	343754560	15600	15610	15610	15600	7
455	20241218	110200	343645300	15610	15640	15640	15610	86
456	20241218	110100	342300440	15640	15640	15640	15620	131
457	20241218	110000	340252670	15650	15620	15650	15600	465
458	20241218	105900	332990720	15610	15580	15610	15580	596
459	20241218	105800	323693670	15580	15580	15580	15580	23
460	20241218	105700	323335330	15590	15580	15590	15580	359
461	20241218	105600	317740830	15570	15570	15570	15570	53
462	20241218	105500	316915620	15570	15580	15580	15570	182
463	20241218	105400	314080160	15580	15580	15580	15560	172
464	20241218	105300	311401830	15580	15580	15580	15580	4
465	20241218	105200	311339510	15580	15590	15590	15570	478
466	20241218	105100	303890170	15590	15600	15600	15590	123
467	20241218	105000	301971580	15590	15590	15590	15590	43
468	20241218	104900	301301210	15600	15580	15600	15580	313
469	20241218	104800	296421440	15580	15580	15580	15580	27
470	20241218	104700	296000780	15590	15570	15590	15570	640
471	20241218	104600	286026010	15560	15570	15580	15560	723
472	20241218	104500	274762460	15580	15590	15590	15580	64
473	20241218	104400	273765290	15580	15570	15580	15570	563
474	20241218	104300	264994850	15570	15560	15570	15560	309
475	20241218	104200	260184630	15560	15550	15560	15550	41
476	20241218	104100	259546770	15550	15570	15570	15550	110
477	20241218	104000	257834600	15570	15570	15570	15570	368
478	20241218	103900	252104840	15570	15570	15570	15570	92
479	20241218	103800	250672400	15570	15550	15570	15550	641
480	20241218	103700	240700480	15540	15550	15550	15540	134
481	20241218	103600	238617180	15550	15550	15550	15540	34
482	20241218	103500	238088510	15540	15540	15540	15540	33
483	20241218	103400	237575690	15540	15540	15540	15540	9
484	20241218	103300	237435830	15540	15540	15540	15540	52
485	20241218	103200	236627750	15540	15530	15540	15530	231
486	20241218	103100	233038100	15530	15530	15540	15530	766
487	20241218	103000	221134640	15540	15540	15540	15530	704
488	20241218	102900	210194990	15540	15540	15540	15540	11
489	20241218	102800	210024050	15540	15550	15550	15540	301
490	20241218	102700	205343860	15550	15550	15550	15550	42
491	20241218	102600	204690760	15550	15560	15560	15530	1278
492	20241218	102500	184821070	15570	15570	15570	15560	755
493	20241218	102400	173066990	15570	15570	15570	15570	50
494	20241218	102300	172288490	15570	15570	15570	15570	7
495	20241218	102200	172179500	15570	15570	15570	15570	32
496	20241218	102100	171681260	15570	15570	15570	15570	66
497	20241218	102000	170653640	15570	15580	15580	15570	30
498	20241218	101900	170186500	15580	15580	15580	15570	413
499	20241218	101800	163752070	15580	15590	15590	15580	453
500	20241218	101700	156690800	15600	15600	15600	15590	173
501	20241218	101600	153992300	15590	15600	15600	15590	761
502	20241218	101500	142121070	15600	15600	15600	15590	127
503	20241218	101400	140140450	15600	15600	15600	15600	279
504	20241218	101300	135788050	15600	15600	15600	15590	50
505	20241218	101200	135008350	15590	15600	15600	15590	20
506	20241218	101100	134696430	15600	15600	15600	15590	43
507	20241218	101000	134025970	15600	15600	15600	15590	14
508	20241218	100900	133807640	15600	15590	15600	15590	41
509	20241218	100800	133168400	15590	15600	15600	15590	9
510	20241218	100700	133028080	15600	15590	15600	15590	50
511	20241218	100600	132248490	15590	15600	15600	15590	14
512	20241218	100500	132030180	15590	15600	15600	15590	17
513	20241218	100400	131765080	15590	15590	15600	15580	220
514	20241218	100300	128335210	15590	15600	15600	15590	71
515	20241218	100200	127228310	15590	15590	15600	15580	165
516	20241218	100100	124655820	15600	15600	15600	15590	34
517	20241218	100000	124125550	15600	15600	15600	15590	51
518	20241218	095900	123330340	15600	15600	15600	15600	0
519	20241218	095800	123330340	15600	15580	15600	15570	542
520	20241218	095700	114885410	15580	15570	15580	15570	296
521	20241218	095600	110274450	15570	15570	15580	15570	48
522	20241218	095500	109527070	15580	15580	15580	15580	76
523	20241218	095400	108342990	15580	15600	15600	15580	1574
524	20241218	095300	83796500	15600	15600	15600	15600	27
525	20241218	095200	83375300	15600	15610	15620	15600	442
526	20241218	095100	76475700	15620	15620	15620	15610	38
527	20241218	095000	75882460	15620	15620	15620	15610	21
528	20241218	094900	75554580	15620	15610	15620	15610	8
529	20241218	094800	75429650	15620	15620	15620	15620	223
530	20241218	094700	71946390	15630	15620	15630	15620	4
531	20241218	094600	71883900	15630	15630	15630	15620	40
532	20241218	094500	71258720	15620	15630	15630	15620	15
533	20241218	094400	71024390	15630	15630	15630	15620	12
534	20241218	094300	70836910	15630	15620	15630	15620	157
535	20241218	094200	68384320	15610	15610	15620	15610	131
536	20241218	094100	66339280	15610	15610	15610	15610	7
537	20241218	094000	66230010	15620	15620	15620	15620	133
538	20241218	093900	64152550	15620	15610	15620	15610	13
539	20241218	093800	63949610	15610	15620	15620	15610	7
540	20241218	093700	63840310	15610	15620	15630	15610	365
541	20241218	093600	58139420	15620	15620	15620	15620	100
542	20241218	093500	56577420	15610	15620	15620	15610	107
543	20241218	093400	54907090	15620	15620	15620	15620	6
544	20241218	093300	54813370	15610	15620	15620	15610	56
545	20241218	093200	53938690	15620	15630	15640	15620	226
546	20241218	093100	50406470	15640	15640	15640	15640	15
547	20241218	093000	50171870	15640	15620	15640	15620	67
548	20241218	092900	49124510	15630	15620	15630	15620	67
549	20241218	092800	48077890	15620	15610	15620	15610	147
550	20241218	092700	45782600	15610	15620	15620	15610	57
551	20241218	092600	44892540	15620	15630	15640	15620	41
552	20241218	092500	44251820	15640	15610	15640	15610	531
553	20241218	092400	35955570	15600	15610	15610	15600	8
554	20241218	092300	35830720	15610	15600	15610	15600	23
555	20241218	092200	35471760	15600	15600	15600	15600	4
556	20241218	092100	35409360	15610	15600	15610	15600	5
557	20241218	092000	35331340	15600	15610	15610	15600	29
558	20241218	091900	34878720	15610	15610	15620	15610	52
559	20241218	091800	34066860	15620	15620	15630	15610	105
560	20241218	091700	32426540	15620	15620	15630	15620	50
561	20241218	091600	31645170	15610	15620	15630	15610	141
562	20241218	091500	29442640	15610	15610	15620	15600	68
563	20241218	091400	28380880	15620	15610	15620	15600	82
564	20241218	091300	27100900	15610	15620	15620	15610	300
565	20241218	091200	22417630	15630	15620	15630	15610	111
566	20241218	091100	20683070	15620	15610	15630	15610	275
567	20241218	091000	16388320	15610	15600	15610	15600	195
568	20241218	090900	13345920	15600	15590	15600	15590	11
569	20241218	090800	13174350	15600	15610	15610	15600	4
570	20241218	090700	13111940	15610	15590	15610	15590	118
571	20241218	090600	11271720	15590	15580	15590	15580	11
572	20241218	090500	11100280	15580	15590	15590	15580	22
573	20241218	090400	10757460	15580	15590	15600	15580	37
574	20241218	090300	10180630	15580	15570	15590	15570	36
575	20241218	090200	9619750	15580	15580	15590	15580	18
576	20241218	090100	9339160	15620	15610	15620	15610	67
577	20241218	090000	8293030	15620	15620	15620	15580	531