KissMeData/001800/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	183500	853799010	15700	15700	15700	15700	1180
3	20241219	183400	853799010	15700	15700	15700	15700	0
4	20241219	183300	853799010	15700	15700	15700	15700	0
5	20241219	183200	853799010	15700	15700	15700	15700	0
6	20241219	183100	853799010	15700	15700	15700	15700	0
7	20241219	183000	853799010	15700	15700	15700	15700	0
8	20241219	182900	853799010	15700	15700	15700	15700	0
9	20241219	182800	853799010	15700	15700	15700	15700	0
10	20241219	182700	853799010	15700	15700	15700	15700	0
11	20241219	182600	853799010	15700	15700	15700	15700	0
12	20241219	182500	853799010	15700	15700	15700	15700	0
13	20241219	182400	853799010	15700	15700	15700	15700	0
14	20241219	182300	853799010	15700	15700	15700	15700	0
15	20241219	182200	853799010	15700	15700	15700	15700	0
16	20241219	182100	853799010	15700	15700	15700	15700	0
17	20241219	182000	853799010	15700	15700	15700	15700	0
18	20241219	181900	853799010	15700	15700	15700	15700	0
19	20241219	181800	853799010	15700	15700	15700	15700	0
20	20241219	181700	853799010	15700	15700	15700	15700	0
21	20241219	181600	853799010	15700	15700	15700	15700	0
22	20241219	181500	853799010	15700	15700	15700	15700	0
23	20241219	181400	853799010	15700	15700	15700	15700	0
24	20241219	181300	853799010	15700	15700	15700	15700	0
25	20241219	181200	853799010	15700	15700	15700	15700	0
26	20241219	181100	853799010	15700	15700	15700	15700	0
27	20241219	181000	853799010	15700	15700	15700	15700	0
28	20241219	180900	853799010	15700	15700	15700	15700	0
29	20241219	180800	853799010	15700	15700	15700	15700	0
30	20241219	180700	853799010	15700	15700	15700	15700	0
31	20241219	180600	853799010	15700	15700	15700	15700	0
32	20241219	180500	853799010	15700	15700	15700	15700	1180
33	20241219	180400	853799010	15700	15700	15700	15700	0
34	20241219	180300	853799010	15700	15700	15700	15700	0
35	20241219	180200	853799010	15700	15700	15700	15700	0
36	20241219	180100	853799010	15700	15700	15700	15700	0
37	20241219	180000	853799010	15700	15700	15700	15700	0
38	20241219	175900	853799010	15700	15700	15700	15700	0
39	20241219	175800	853799010	15700	15700	15700	15700	0
40	20241219	175700	853799010	15700	15700	15700	15700	0
41	20241219	175600	853799010	15700	15700	15700	15700	0
42	20241219	175500	853799010	15700	15700	15700	15700	0
43	20241219	175400	853799010	15700	15700	15700	15700	0
44	20241219	175300	853799010	15700	15700	15700	15700	0
45	20241219	175200	853799010	15700	15700	15700	15700	0
46	20241219	175100	853799010	15700	15700	15700	15700	0
47	20241219	175000	853799010	15700	15700	15700	15700	0
48	20241219	174900	853799010	15700	15700	15700	15700	0
49	20241219	174800	853799010	15700	15700	15700	15700	0
50	20241219	174700	853799010	15700	15700	15700	15700	0
51	20241219	174600	853799010	15700	15700	15700	15700	0
52	20241219	174500	853799010	15700	15700	15700	15700	0
53	20241219	174400	853799010	15700	15700	15700	15700	0
54	20241219	174300	853799010	15700	15700	15700	15700	0
55	20241219	174200	853799010	15700	15700	15700	15700	0
56	20241219	174100	853799010	15700	15700	15700	15700	0
57	20241219	174000	853799010	15700	15700	15700	15700	0
58	20241219	173900	853799010	15700	15700	15700	15700	0
59	20241219	173800	853799010	15700	15700	15700	15700	0
60	20241219	173700	853799010	15700	15700	15700	15700	0
61	20241219	173600	853799010	15700	15700	15700	15700	0
62	20241219	173500	853799010	15700	15700	15700	15700	1180
63	20241219	173400	853799010	15700	15700	15700	15700	0
64	20241219	173300	853799010	15700	15700	15700	15700	0
65	20241219	173200	853799010	15700	15700	15700	15700	0
66	20241219	173100	853799010	15700	15700	15700	15700	0
67	20241219	173000	853799010	15700	15700	15700	15700	0
68	20241219	172900	853799010	15700	15700	15700	15700	0
69	20241219	172800	853799010	15700	15700	15700	15700	0
70	20241219	172700	853799010	15700	15700	15700	15700	0
71	20241219	172600	853799010	15700	15700	15700	15700	0
72	20241219	172500	853799010	15700	15700	15700	15700	0
73	20241219	172400	853799010	15700	15700	15700	15700	0
74	20241219	172300	853799010	15700	15700	15700	15700	0
75	20241219	172200	853799010	15700	15700	15700	15700	0
76	20241219	172100	853799010	15700	15700	15700	15700	0
77	20241219	172000	853799010	15700	15700	15700	15700	0
78	20241219	171900	853799010	15700	15700	15700	15700	0
79	20241219	171800	853799010	15700	15700	15700	15700	0
80	20241219	171700	853799010	15700	15700	15700	15700	0
81	20241219	171600	853799010	15700	15700	15700	15700	0
82	20241219	171500	853799010	15700	15700	15700	15700	0
83	20241219	171400	853799010	15700	15700	15700	15700	0
84	20241219	171300	853799010	15700	15700	15700	15700	0
85	20241219	171200	853799010	15700	15700	15700	15700	0
86	20241219	171100	853799010	15700	15700	15700	15700	0
87	20241219	171000	853799010	15700	15700	15700	15700	0
88	20241219	170900	853799010	15700	15700	15700	15700	0
89	20241219	170800	853799010	15700	15700	15700	15700	0
90	20241219	170700	853799010	15700	15700	15700	15700	0
91	20241219	170600	853799010	15700	15700	15700	15700	0
92	20241219	170500	853799010	15700	15700	15700	15700	1180
93	20241219	170400	853799010	15700	15700	15700	15700	0
94	20241219	170300	853799010	15700	15700	15700	15700	0
95	20241219	170200	853799010	15700	15700	15700	15700	0
96	20241219	170100	853799010	15700	15700	15700	15700	0
97	20241219	170000	853799010	15700	15700	15700	15700	0
98	20241219	165900	853799010	15700	15700	15700	15700	0
99	20241219	165800	853799010	15700	15700	15700	15700	0
100	20241219	165700	853799010	15700	15700	15700	15700	0
101	20241219	165600	853799010	15700	15700	15700	15700	0
102	20241219	165500	853799010	15700	15700	15700	15700	0
103	20241219	165400	853799010	15700	15700	15700	15700	0
104	20241219	165300	853799010	15700	15700	15700	15700	0
105	20241219	165200	853799010	15700	15700	15700	15700	0
106	20241219	165100	853799010	15700	15700	15700	15700	0
107	20241219	165000	853799010	15700	15700	15700	15700	0
108	20241219	164900	853799010	15700	15700	15700	15700	0
109	20241219	164800	853799010	15700	15700	15700	15700	0
110	20241219	164700	853799010	15700	15700	15700	15700	0
111	20241219	164600	853799010	15700	15700	15700	15700	0
112	20241219	164500	853799010	15700	15700	15700	15700	0
113	20241219	164400	853799010	15700	15700	15700	15700	0
114	20241219	164300	853799010	15700	15700	15700	15700	0
115	20241219	164200	853799010	15700	15700	15700	15700	0
116	20241219	164100	853799010	15700	15700	15700	15700	0
117	20241219	164000	853799010	15700	15700	15700	15700	0
118	20241219	163900	853799010	15700	15700	15700	15700	0
119	20241219	163800	853799010	15700	15700	15700	15700	0
120	20241219	163700	853799010	15700	15700	15700	15700	0
121	20241219	163600	853799010	15700	15700	15700	15700	0
122	20241219	163500	853799010	15700	15700	15700	15700	1180
123	20241219	163400	853799010	15700	15700	15700	15700	0
124	20241219	163300	853799010	15700	15700	15700	15700	0
125	20241219	163200	853799010	15700	15700	15700	15700	0
126	20241219	163100	853799010	15700	15700	15700	15700	0
127	20241219	163000	853799010	15700	15700	15700	15700	0
128	20241219	162900	853799010	15700	15700	15700	15700	0
129	20241219	162800	853799010	15700	15700	15700	15700	0
130	20241219	162700	853799010	15700	15700	15700	15700	0
131	20241219	162600	853799010	15700	15700	15700	15700	0
132	20241219	162500	853799010	15700	15700	15700	15700	0
133	20241219	162400	853799010	15700	15700	15700	15700	0
134	20241219	162300	853799010	15700	15700	15700	15700	0
135	20241219	162200	853799010	15700	15700	15700	15700	0
136	20241219	162100	853799010	15700	15700	15700	15700	0
137	20241219	162000	853799010	15700	15700	15700	15700	0
138	20241219	161900	853799010	15700	15700	15700	15700	0
139	20241219	161800	853799010	15700	15700	15700	15700	0
140	20241219	161700	853799010	15700	15700	15700	15700	0
141	20241219	161600	853799010	15700	15700	15700	15700	0
142	20241219	161500	853799010	15700	15700	15700	15700	0
143	20241219	161400	853799010	15700	15700	15700	15700	0
144	20241219	161300	853799010	15700	15700	15700	15700	0
145	20241219	161200	853799010	15700	15700	15700	15700	0
146	20241219	161100	853799010	15700	15700	15700	15700	0
147	20241219	161000	853799010	15700	15700	15700	15700	0
148	20241219	160900	853799010	15700	15700	15700	15700	0
149	20241219	160800	853799010	15700	15700	15700	15700	0
150	20241219	160700	853799010	15700	15700	15700	15700	0
151	20241219	160600	853799010	15700	15700	15700	15700	0
152	20241219	160500	853799010	15700	15700	15700	15700	1180
153	20241219	160400	853799010	15700	15700	15700	15700	0
154	20241219	160300	853799010	15700	15700	15700	15700	0
155	20241219	160200	853799010	15700	15700	15700	15700	0
156	20241219	160100	853799010	15700	15700	15700	15700	0
157	20241219	160000	853799010	15700	15700	15700	15700	0
158	20241219	155900	853799010	15700	15700	15700	15700	0
159	20241219	155800	853799010	15700	15700	15700	15700	0
160	20241219	155700	853799010	15700	15700	15700	15700	0
161	20241219	155600	853799010	15700	15700	15700	15700	0
162	20241219	155500	853799010	15700	15700	15700	15700	0
163	20241219	155400	853799010	15700	15700	15700	15700	0
164	20241219	155300	853799010	15700	15700	15700	15700	0
165	20241219	155200	853799010	15700	15700	15700	15700	0
166	20241219	155100	853799010	15700	15700	15700	15700	0
167	20241219	155000	853799010	15700	15700	15700	15700	0
168	20241219	154900	853799010	15700	15700	15700	15700	0
169	20241219	154800	853799010	15700	15700	15700	15700	0
170	20241219	154700	853799010	15700	15700	15700	15700	0
171	20241219	154600	853799010	15700	15700	15700	15700	0
172	20241219	154500	853799010	15700	15700	15700	15700	0
173	20241219	154400	853799010	15700	15700	15700	15700	0
174	20241219	154300	853799010	15700	15700	15700	15700	0
175	20241219	154200	853799010	15700	15700	15700	15700	0
176	20241219	154100	853799010	15700	15700	15700	15700	0
177	20241219	154000	853799010	15700	15700	15700	15700	0
178	20241219	153900	853799010	15700	15700	15700	15700	0
179	20241219	153800	853799010	15700	15700	15700	15700	0
180	20241219	153700	853799010	15700	15700	15700	15700	0
181	20241219	153600	853799010	15700	15700	15700	15700	0
182	20241219	153500	853799010	15700	15700	15700	15700	1180
183	20241219	153400	853799010	15700	15700	15700	15700	0
184	20241219	153300	853799010	15700	15700	15700	15700	0
185	20241219	153200	853799010	15700	15700	15700	15700	0
186	20241219	153100	853799010	15700	15700	15700	15700	0
187	20241219	153000	853799010	15700	15700	15700	15700	1180
188	20241219	152900	835273010	15630	15630	15630	15630	0
189	20241219	152800	835273010	15630	15630	15630	15630	0
190	20241219	152700	835273010	15630	15630	15630	15630	0
191	20241219	152600	835273010	15630	15630	15630	15630	0
192	20241219	152500	835273010	15630	15630	15630	15630	0
193	20241219	152400	835273010	15630	15630	15630	15630	0
194	20241219	152300	835273010	15630	15630	15630	15630	0
195	20241219	152200	835273010	15630	15630	15630	15630	0
196	20241219	152100	835273010	15630	15630	15630	15630	0
197	20241219	152000	835273010	15630	15630	15630	15630	0
198	20241219	151900	835273010	15630	15630	15630	15630	23
199	20241219	151800	834913520	15600	15620	15620	15600	65
200	20241219	151700	833899380	15600	15620	15630	15600	187
201	20241219	151600	830978440	15630	15620	15630	15620	128
202	20241219	151500	828977810	15620	15590	15620	15590	112
203	20241219	151400	827229590	15610	15590	15610	15590	10
204	20241219	151300	827073600	15590	15590	15610	15590	104
205	20241219	151200	825451890	15590	15590	15600	15590	11
206	20241219	151100	825280380	15590	15600	15610	15590	53
207	20241219	151000	824453690	15600	15600	15600	15590	103
208	20241219	150900	822847810	15600	15600	15600	15590	87
209	20241219	150800	821491400	15600	15600	15610	15590	165
210	20241219	150700	818918160	15600	15600	15610	15590	508
211	20241219	150600	810989490	15610	15600	15610	15600	206
212	20241219	150500	807775430	15600	15610	15610	15600	266
213	20241219	150400	803625660	15610	15600	15610	15600	115
214	20241219	150300	801830530	15610	15610	15610	15600	162
215	20241219	150200	799303260	15600	15600	15610	15600	153
216	20241219	150100	796915750	15600	15610	15610	15600	223
217	20241219	150000	793436310	15620	15600	15620	15600	322
218	20241219	145900	788411670	15600	15610	15610	15600	89
219	20241219	145800	787023200	15610	15610	15610	15600	192
220	20241219	145700	784027580	15600	15610	15620	15600	87
221	20241219	145600	782669530	15610	15600	15610	15600	187
222	20241219	145500	779751200	15610	15610	15610	15600	96
223	20241219	145400	778253420	15610	15610	15620	15600	188
224	20241219	145300	775319440	15620	15610	15620	15600	186
225	20241219	145200	772415930	15620	15610	15620	15610	90
226	20241219	145100	771011010	15610	15610	15620	15610	630
227	20241219	145000	761175800	15610	15610	15620	15610	48
228	20241219	144900	760426130	15610	15600	15620	15600	537
229	20241219	144800	752044320	15600	15610	15610	15600	135
230	20241219	144700	749937760	15610	15610	15610	15610	150
231	20241219	144600	747596260	15620	15620	15630	15610	123
232	20241219	144500	745675810	15620	15630	15740	15620	219
233	20241219	144400	742250990	15640	15650	15740	15640	406
234	20241219	144300	735897580	15640	15620	15640	15610	218
235	20241219	144200	732489840	15610	15630	15630	15610	137
236	20241219	144100	730349940	15620	15610	15710	15610	370
237	20241219	144000	724561980	15600	15620	15620	15600	87
238	20241219	143900	723204630	15600	15620	15620	15600	266
239	20241219	143800	719051620	15610	15610	15610	15610	371
240	20241219	143700	713260310	15620	15620	15620	15620	194
241	20241219	143600	710230030	15620	15620	15630	15620	510
242	20241219	143500	702263810	15620	15620	15620	15620	73
243	20241219	143400	701123550	15630	15630	15630	15630	89
244	20241219	143300	699732480	15630	15630	15630	15630	116
245	20241219	143200	697919400	15630	15620	15630	15620	402
246	20241219	143100	691636840	15620	15630	15630	15620	4
247	20241219	143000	691574350	15620	15620	15630	15620	247
248	20241219	142900	687716200	15620	15630	15630	15620	894
249	20241219	142800	673744070	15630	15630	15630	15630	103
250	20241219	142700	672134180	15630	15630	15640	15630	227
251	20241219	142600	668585720	15630	15630	15630	15630	72
252	20241219	142500	667460360	15640	15640	15640	15640	165
253	20241219	142400	664879760	15640	15640	15650	15640	85
254	20241219	142300	663550230	15640	15640	15650	15640	360
255	20241219	142200	657917730	15640	15640	15640	15640	73
256	20241219	142100	656776010	15640	15650	15650	15640	73
257	20241219	142000	655634270	15640	15640	15640	15640	224
258	20241219	141900	652130910	15640	15630	15640	15630	77
259	20241219	141800	650927340	15630	15650	15660	15630	208
260	20241219	141700	647673060	15660	15640	15660	15640	262
261	20241219	141600	643573980	15640	15630	15640	15630	36
262	20241219	141500	643010980	15640	15640	15640	15640	160
263	20241219	141400	640508580	15640	15640	15640	15640	157
264	20241219	141300	638053100	15640	15640	15640	15640	358
265	20241219	141200	632453980	15640	15640	15640	15640	272
266	20241219	141100	628199900	15650	15640	15650	15640	82
267	20241219	141000	626917400	15640	15650	15650	15640	13
268	20241219	140900	626713980	15650	15650	15650	15650	106
269	20241219	140800	625055080	15650	15650	15650	15650	250
270	20241219	140700	621142580	15650	15650	15650	15650	99
271	20241219	140600	619593230	15650	15650	15650	15650	77
272	20241219	140500	618388180	15650	15660	15660	15650	5
273	20241219	140400	618309910	15650	15640	15650	15640	145
274	20241219	140300	616040670	15650	15650	15650	15650	16
275	20241219	140200	615790270	15650	15650	15650	15650	2
276	20241219	140100	615758970	15650	15640	15650	15640	328
277	20241219	140000	610625780	15640	15640	15640	15640	1
278	20241219	135900	610610140	15640	15640	15640	15640	83
279	20241219	135800	609312020	15650	15640	15650	15640	4
280	20241219	135700	609249440	15640	15640	15640	15640	24
281	20241219	135600	608874080	15640	15640	15640	15640	78
282	20241219	135500	607654160	15640	15640	15650	15640	5
283	20241219	135400	607575950	15650	15640	15650	15640	87
284	20241219	135300	606215240	15640	15650	15650	15640	6
285	20241219	135200	606121370	15650	15640	15650	15640	194
286	20241219	135100	603085300	15640	15640	15640	15640	76
287	20241219	135000	601896660	15640	15640	15650	15640	204
288	20241219	134900	598705900	15640	15640	15650	15640	83
289	20241219	134800	597407770	15640	15640	15640	15640	3
290	20241219	134700	597360850	15640	15640	15640	15640	74
291	20241219	134600	596203490	15650	15640	15650	15640	38
292	20241219	134500	595608830	15650	15650	15650	15650	7
293	20241219	134400	595499280	15640	15650	15650	15640	324
294	20241219	134300	590429510	15640	15650	15650	15640	3
295	20241219	134200	590382570	15640	15640	15640	15640	78
296	20241219	134100	589162650	15640	15640	15640	15640	274
297	20241219	134000	584877290	15640	15660	15660	15640	111
298	20241219	133900	583140190	15660	15650	15660	15650	2
299	20241219	133800	583108880	15650	15650	15650	15650	37
300	20241219	133700	582529830	15640	15650	15650	15640	80
301	20241219	133600	581278560	15650	15650	15650	15650	27
302	20241219	133500	580856010	15650	15650	15650	15650	122
303	20241219	133400	578946710	15650	15640	15650	15640	133
304	20241219	133300	576865570	15650	15640	15650	15640	3
305	20241219	133200	576818640	15640	15650	15650	15640	79
306	20241219	133100	575583070	15650	15640	15650	15640	197
307	20241219	133000	572500030	15640	15650	15650	15640	82
308	20241219	132900	571217530	15640	15640	15640	15640	2
309	20241219	132800	571186250	15640	15650	15650	15640	198
310	20241219	132700	568087580	15650	15660	15660	15650	3
311	20241219	132600	568040620	15660	15660	15660	15660	0
312	20241219	132500	568040620	15660	15660	15660	15660	60
313	20241219	132400	567101020	15660	15660	15660	15660	161
314	20241219	132300	564579760	15650	15650	15650	15650	77
315	20241219	132200	563374710	15650	15650	15650	15650	1
316	20241219	132100	563359060	15650	15650	15650	15650	2
317	20241219	132000	563327760	15660	15640	15660	15640	154
318	20241219	131900	560917670	15640	15650	15650	15640	62
319	20241219	131800	559947390	15650	15650	15650	15650	111
320	20241219	131700	558210240	15660	15660	15660	15650	8
321	20241219	131600	558084990	15660	15640	15660	15640	264
322	20241219	131500	553954220	15650	15650	15650	15650	0
323	20241219	131400	553954220	15650	15640	15650	15640	86
324	20241219	131300	552609170	15650	15650	15650	15650	17
325	20241219	131200	552343120	15650	15650	15650	15650	64
326	20241219	131100	551341520	15660	15650	15660	15650	84
327	20241219	131000	550026900	15650	15650	15650	15650	3
328	20241219	130900	549979950	15650	15650	15650	15650	75
329	20241219	130800	548806200	15660	15660	15660	15650	131
330	20241219	130700	546754760	15650	15650	15650	15650	15
331	20241219	130600	546520010	15650	15650	15650	15650	80
332	20241219	130500	545268010	15660	15660	15660	15660	1
333	20241219	130400	545252350	15650	15660	15660	15650	149
334	20241219	130300	542919350	15660	15650	15660	15650	99
335	20241219	130200	541369030	15650	15660	15660	15650	44
336	20241219	130100	540680410	15650	15650	15650	15650	210
337	20241219	130000	537393910	15650	15660	15660	15650	5
338	20241219	125900	537315650	15650	15650	15650	15650	89
339	20241219	125800	535922800	15660	15660	15660	15650	5
340	20241219	125700	535844510	15650	15650	15650	15650	86
341	20241219	125600	534498610	15660	15640	15660	15640	857
342	20241219	125500	521091240	15650	15640	15650	15640	28
343	20241219	125400	520653080	15640	15650	15660	15640	188
344	20241219	125300	517710950	15650	15650	15660	15650	25
345	20241219	125200	517319690	15650	15650	15660	15650	90
346	20241219	125100	515911180	15650	15650	15650	15650	11
347	20241219	125000	515739030	15650	15650	15650	15650	9
348	20241219	124900	515598180	15650	15660	15660	15650	82
349	20241219	124800	514314860	15660	15650	15660	15650	5
350	20241219	124700	514236590	15650	15650	15650	15650	79
351	20241219	124600	513000240	15650	15650	15660	15650	5
352	20241219	124500	512921980	15660	15650	15660	15650	306
353	20241219	124400	508130780	15650	15650	15660	15650	117
354	20241219	124300	506298680	15650	15660	15660	15650	10
355	20241219	124200	506142160	15650	15650	15650	15650	96
356	20241219	124100	504639760	15650	15650	15650	15650	0
357	20241219	124000	504639760	15650	15650	15650	15650	79
358	20241219	123900	503403410	15660	15650	15660	15650	4
359	20241219	123800	503340780	15650	15650	15650	15650	3
360	20241219	123700	503293830	15650	15650	15660	15650	214
361	20241219	123600	499943460	15650	15660	15660	15650	3
362	20241219	123500	499896500	15650	15660	15660	15650	88
363	20241219	123400	498519280	15650	15650	15650	15650	25
364	20241219	123300	498128030	15650	15650	15660	15650	93
365	20241219	123200	496672560	15650	15650	15650	15650	5
366	20241219	123100	496594310	15650	15650	15650	15650	3
367	20241219	123000	496547360	15650	15660	15660	15650	75
368	20241219	122900	495373580	15660	15660	15660	15650	373
369	20241219	122800	489535660	15660	15660	15660	15650	321
370	20241219	122700	484509610	15650	15660	15660	15650	12
371	20241219	122600	484321790	15660	15650	15660	15650	130
372	20241219	122500	482286790	15660	15650	15660	15650	17
373	20241219	122400	482020720	15660	15660	15660	15660	6
374	20241219	122300	481926760	15660	15660	15660	15660	53
375	20241219	122200	481096780	15660	15660	15660	15660	32
376	20241219	122100	480595660	15650	15650	15660	15650	289
377	20241219	122000	476070700	15660	15650	15660	15650	9
378	20241219	121900	475929830	15650	15650	15650	15650	13
379	20241219	121800	475726380	15650	15650	15650	15650	87
380	20241219	121700	474364830	15650	15660	15660	15650	31
381	20241219	121600	473879400	15660	15660	15660	15650	30
382	20241219	121500	473409610	15660	15660	15660	15660	52
383	20241219	121400	472595290	15660	15660	15660	15660	168
384	20241219	121300	469964410	15670	15660	15670	15660	58
385	20241219	121200	469055610	15660	15660	15660	15650	175
386	20241219	121100	466316130	15660	15660	15670	15650	146
387	20241219	121000	464029840	15660	15670	15670	15660	56
388	20241219	120900	463152780	15670	15670	15670	15670	56
389	20241219	120800	462275260	15680	15660	15680	15660	123
390	20241219	120700	460347810	15670	15660	15670	15650	120
391	20241219	120600	458468600	15660	15660	15660	15660	17
392	20241219	120500	458202380	15660	15660	15660	15660	48
393	20241219	120400	457450700	15660	15660	15660	15650	113
394	20241219	120300	455681150	15660	15670	15670	15660	17
395	20241219	120200	455414910	15660	15660	15660	15660	97
396	20241219	120100	453895890	15670	15660	15670	15660	11
397	20241219	120000	453723620	15650	15660	15660	15650	127
398	20241219	115900	451734820	15650	15660	15660	15650	173
399	20241219	115800	449026640	15670	15660	15670	15660	15
400	20241219	115700	448791690	15660	15660	15660	15660	104
401	20241219	115600	447163050	15660	15660	15660	15660	45
402	20241219	115500	446458350	15660	15660	15670	15660	64
403	20241219	115400	445456100	15670	15670	15670	15670	99
404	20241219	115300	443904770	15680	15670	15680	15670	14
405	20241219	115200	443685370	15670	15670	15680	15670	162
406	20241219	115100	441146810	15670	15660	15670	15660	155
407	20241219	115000	438718240	15660	15670	15670	15660	264
408	20241219	114900	434581560	15670	15680	15680	15670	26
409	20241219	114800	434174110	15670	15680	15680	15670	671
410	20241219	114700	423654310	15680	15690	15690	15680	121
411	20241219	114600	421756010	15680	15680	15690	15680	32
412	20241219	114500	421254230	15680	15690	15690	15680	104
413	20241219	114400	419623330	15700	15690	15700	15680	18
414	20241219	114300	419340990	15680	15690	15690	15680	206
415	20241219	114200	416109590	15690	15690	15690	15690	23
416	20241219	114100	415748720	15680	15680	15680	15680	25
417	20241219	114000	415356720	15690	15710	15710	15680	670
418	20241219	113900	404845450	15700	15700	15710	15700	107
419	20241219	113800	403165530	15700	15700	15700	15700	109
420	20241219	113700	401454230	15700	15700	15700	15700	27
421	20241219	113600	401030330	15700	15700	15710	15700	34
422	20241219	113500	400496510	15710	15700	15710	15700	107
423	20241219	113400	398816580	15700	15700	15710	15700	31
424	20241219	113300	398329860	15700	15700	15710	15700	88
425	20241219	113200	396948250	15700	15700	15700	15700	26
426	20241219	113100	396540050	15700	15700	15700	15700	28
427	20241219	113000	396100450	15710	15710	15710	15700	45
428	20241219	112900	395393760	15710	15700	15710	15700	113
429	20241219	112800	393618580	15710	15710	15710	15710	116
430	20241219	112700	391796220	15710	15720	15720	15710	6
431	20241219	112600	391701950	15710	15710	15720	15710	97
432	20241219	112500	390178060	15710	15710	15710	15710	8
433	20241219	112400	390052380	15720	15720	15720	15700	371
434	20241219	112300	384223990	15710	15730	15730	15710	152
435	20241219	112200	381833800	15730	15730	15730	15730	8
436	20241219	112100	381707960	15740	15730	15740	15730	88
437	20241219	112000	380323700	15740	15730	15740	15730	15
438	20241219	111900	380087670	15730	15730	15730	15730	11
439	20241219	111800	379914640	15740	15740	15740	15730	21
440	20241219	111700	379584170	15740	15710	15740	15710	388
441	20241219	111600	373486380	15710	15710	15710	15700	42
442	20241219	111500	372826610	15700	15710	15710	15700	14
443	20241219	111400	372606790	15700	15700	15710	15700	12
444	20241219	111300	372418380	15700	15700	15700	15700	9
445	20241219	111200	372277080	15700	15700	15710	15700	8
446	20241219	111100	372151460	15700	15710	15710	15700	12
447	20241219	111000	371963040	15700	15700	15700	15700	59
448	20241219	110900	371036740	15700	15700	15710	15700	16
449	20241219	110800	370785430	15700	15710	15710	15700	21
450	20241219	110700	370455700	15700	15700	15700	15690	546
451	20241219	110600	361883540	15700	15700	15700	15700	19
452	20241219	110500	361585240	15700	15710	15710	15700	12
453	20241219	110400	361396820	15700	15700	15700	15700	27
454	20241219	110300	360972920	15700	15700	15710	15700	18
455	20241219	110200	360690300	15700	15700	15700	15700	7
456	20241219	110100	360580400	15700	15710	15710	15690	604
457	20241219	110000	351094970	15700	15710	15710	15700	9
458	20241219	105900	350953610	15700	15710	15710	15700	20
459	20241219	105800	350639460	15710	15700	15710	15700	63
460	20241219	105700	349649870	15700	15710	15710	15700	9
461	20241219	105600	349508530	15710	15710	15720	15710	147
462	20241219	105500	347199090	15710	15700	15720	15700	248
463	20241219	105400	343303000	15700	15700	15710	15700	11
464	20241219	105300	343130250	15700	15710	15720	15700	398
465	20241219	105200	336878250	15720	15710	15720	15710	38
466	20241219	105100	336281160	15710	15710	15710	15710	77
467	20241219	105000	335071490	15720	15710	15720	15710	6
468	20241219	104900	334977220	15710	15720	15720	15710	22
469	20241219	104800	334631540	15720	15710	15720	15710	12
470	20241219	104700	334442950	15720	15720	15720	15710	6
471	20241219	104600	334348670	15710	15720	15720	15710	463
472	20241219	104500	327070800	15710	15720	15720	15710	8
473	20241219	104400	326945100	15720	15710	15720	15710	57
474	20241219	104300	326049610	15710	15720	15720	15710	125
475	20241219	104200	324084800	15720	15710	15720	15710	5
476	20241219	104100	324006230	15710	15710	15720	15710	16
477	20241219	104000	323754860	15710	15710	15720	15710	23
478	20241219	103900	323393510	15710	15710	15720	15710	4
479	20241219	103800	323330660	15710	15710	15720	15710	12
480	20241219	103700	323142130	15710	15710	15710	15710	19
481	20241219	103600	322843640	15710	15710	15720	15710	13
482	20241219	103500	322639390	15720	15710	15720	15710	8
483	20241219	103400	322513660	15710	15710	15710	15710	24
484	20241219	103300	322136620	15720	15720	15720	15720	5
485	20241219	103200	322058020	15710	15720	15720	15710	32
486	20241219	103100	321555010	15710	15730	15730	15710	113
487	20241219	103000	319778350	15720	15710	15730	15710	277
488	20241219	102900	315423340	15710	15710	15710	15700	194
489	20241219	102800	312375640	15710	15720	15720	15710	86
490	20241219	102700	311023860	15720	15730	15730	15720	90
491	20241219	102600	309608230	15740	15720	15740	15720	412
492	20241219	102500	303126770	15720	15720	15720	15720	19
493	20241219	102400	302828090	15720	15720	15720	15720	7
494	20241219	102300	302718050	15720	15720	15720	15710	110
495	20241219	102200	300988880	15710	15710	15710	15710	58
496	20241219	102100	300077700	15710	15700	15710	15700	75
497	20241219	102000	298899500	15710	15710	15720	15700	449
498	20241219	101900	291845720	15720	15730	15730	15710	148
499	20241219	101800	289518590	15730	15720	15730	15720	228
500	20241219	101700	285932540	15720	15730	15730	15710	81
501	20241219	101600	284659230	15720	15720	15720	15720	6
502	20241219	101500	284564910	15720	15710	15720	15700	51
503	20241219	101400	283763720	15710	15710	15710	15710	14
504	20241219	101300	283543780	15720	15720	15720	15700	61
505	20241219	101200	282585420	15710	15700	15710	15690	162
506	20241219	101100	280041280	15700	15710	15710	15690	766
507	20241219	101000	268010420	15710	15720	15730	15710	378
508	20241219	100900	262066490	15720	15720	15730	15720	1081
509	20241219	100800	245073040	15730	15730	15730	15720	94
510	20241219	100700	243594560	15730	15730	15730	15710	1286
511	20241219	100600	223386700	15710	15710	15730	15710	554
512	20241219	100500	214678550	15710	15750	15750	15710	1238
513	20241219	100400	195219890	15750	15740	15750	15740	34
514	20241219	100300	194684700	15740	15760	15760	15740	222
515	20241219	100200	191189430	15750	15760	15760	15750	403
516	20241219	100100	184838330	15760	15760	15770	15760	53
517	20241219	100000	184003040	15760	15770	15770	15760	7
518	20241219	095900	183892710	15770	15760	15770	15760	24
519	20241219	095800	183514390	15770	15770	15770	15760	19
520	20241219	095700	183214800	15770	15770	15770	15770	16
521	20241219	095600	182962480	15760	15760	15760	15760	24
522	20241219	095500	182584240	15770	15760	15770	15760	114
523	20241219	095400	180787560	15770	15760	15770	15760	16
524	20241219	095300	180535310	15770	15760	15770	15760	16
525	20241219	095200	180283110	15760	15770	15780	15760	565
526	20241219	095100	171373070	15770	15770	15770	15770	5
527	20241219	095000	171294220	15760	15760	15770	15760	24
528	20241219	094900	170915960	15770	15760	15770	15760	12
529	20241219	094800	170726770	15760	15770	15770	15760	6
530	20241219	094700	170632170	15770	15760	15770	15760	25
531	20241219	094600	170238110	15760	15780	15780	15760	7
532	20241219	094500	170127700	15780	15770	15780	15760	285
533	20241219	094400	165630850	15770	15810	15810	15760	492
534	20241219	094300	157862640	15800	15800	15810	15800	29
535	20241219	094200	157404390	15800	15770	15810	15770	224
536	20241219	094100	153867590	15760	15760	15760	15740	635
537	20241219	094000	143870730	15740	15760	15760	15740	512
538	20241219	093900	135806980	15750	15760	15760	15750	31
539	20241219	093800	135318700	15750	15750	15760	15750	32
540	20241219	093700	134814530	15750	15760	15760	15750	41
541	20241219	093600	134168710	15760	15760	15760	15750	39
542	20241219	093500	133554290	15750	15760	15760	15750	218
543	20241219	093400	130119240	15760	15770	15770	15760	28
544	20241219	093300	129677880	15760	15780	15780	15760	438
545	20241219	093200	122772520	15780	15780	15780	15770	24
546	20241219	093100	122393930	15790	15770	15790	15770	16
547	20241219	093000	122141410	15780	15780	15780	15780	122
548	20241219	092900	120216250	15780	15780	15790	15780	21
549	20241219	092800	119884820	15780	15800	15810	15780	178
550	20241219	092700	117074330	15810	15820	15820	15810	114
551	20241219	092600	115271970	15820	15780	15820	15780	320
552	20241219	092500	110215740	15810	15800	15810	15780	50
553	20241219	092400	109425700	15800	15780	15800	15780	86
554	20241219	092300	108067600	15800	15830	15850	15800	253
555	20241219	092200	104063040	15850	15810	15850	15810	171
556	20241219	092100	101356030	15830	15780	15830	15780	320
557	20241219	092000	96301800	15780	15770	15780	15760	636
558	20241219	091900	86275020	15760	15760	15770	15760	529
559	20241219	091800	77937910	15760	15770	15770	15760	19
560	20241219	091700	77638320	15740	15720	15770	15720	596
561	20241219	091600	68254560	15720	15690	15720	15690	355
562	20241219	091500	62679850	15690	15670	15690	15670	194
563	20241219	091400	59639480	15690	15690	15690	15690	0
564	20241219	091300	59639480	15690	15680	15690	15650	74
565	20241219	091200	58479910	15690	15660	15690	15660	58
566	20241219	091100	57570260	15660	15670	15670	15660	156
567	20241219	091000	55127080	15680	15720	15720	15670	9
568	20241219	090900	54985910	15670	15640	15670	15640	155
569	20241219	090800	52559000	15640	15600	15640	15600	322
570	20241219	090700	47527060	15600	15590	15610	15590	661
571	20241219	090600	37216320	15590	15600	15600	15590	100
572	20241219	090500	35656640	15610	15590	15610	15590	178
573	20241219	090400	32879500	15590	15600	15600	15580	167
574	20241219	090300	30275430	15590	15560	15590	15560	102
575	20241219	090200	28685840	15550	15570	15590	15550	258
576	20241219	090100	24669790	15570	15600	15600	15570	71
577	20241219	090000	23563360	15600	15640	15660	15550	1509