KissMeData/001800/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183500	797084660	15680	15680	15680	15680	2486
3	20241223	183400	797084660	15680	15680	15680	15680	0
4	20241223	183300	797084660	15680	15680	15680	15680	0
5	20241223	183200	797084660	15680	15680	15680	15680	0
6	20241223	183100	797084660	15680	15680	15680	15680	0
7	20241223	183000	797084660	15680	15680	15680	15680	0
8	20241223	182900	797084660	15680	15680	15680	15680	0
9	20241223	182800	797084660	15680	15680	15680	15680	0
10	20241223	182700	797084660	15680	15680	15680	15680	0
11	20241223	182600	797084660	15680	15680	15680	15680	0
12	20241223	182500	797084660	15680	15680	15680	15680	0
13	20241223	182400	797084660	15680	15680	15680	15680	0
14	20241223	182300	797084660	15680	15680	15680	15680	0
15	20241223	182200	797084660	15680	15680	15680	15680	0
16	20241223	182100	797084660	15680	15680	15680	15680	0
17	20241223	182000	797084660	15680	15680	15680	15680	0
18	20241223	181900	797084660	15680	15680	15680	15680	0
19	20241223	181800	797084660	15680	15680	15680	15680	0
20	20241223	181700	797084660	15680	15680	15680	15680	0
21	20241223	181600	797084660	15680	15680	15680	15680	0
22	20241223	181500	797084660	15680	15680	15680	15680	0
23	20241223	181400	797084660	15680	15680	15680	15680	0
24	20241223	181300	797084660	15680	15680	15680	15680	0
25	20241223	181200	797084660	15680	15680	15680	15680	0
26	20241223	181100	797084660	15680	15680	15680	15680	0
27	20241223	181000	797084660	15680	15680	15680	15680	0
28	20241223	180900	797084660	15680	15680	15680	15680	0
29	20241223	180800	797084660	15680	15680	15680	15680	0
30	20241223	180700	797084660	15680	15680	15680	15680	0
31	20241223	180600	797084660	15680	15680	15680	15680	0
32	20241223	180500	797084660	15680	15680	15680	15680	2486
33	20241223	180400	797084660	15680	15680	15680	15680	0
34	20241223	180300	797084660	15680	15680	15680	15680	0
35	20241223	180200	797084660	15680	15680	15680	15680	0
36	20241223	180100	797084660	15680	15680	15680	15680	0
37	20241223	180000	797084660	15680	15680	15680	15680	0
38	20241223	175900	797084660	15680	15680	15680	15680	0
39	20241223	175800	797084660	15680	15680	15680	15680	0
40	20241223	175700	797084660	15680	15680	15680	15680	0
41	20241223	175600	797084660	15680	15680	15680	15680	0
42	20241223	175500	797084660	15680	15680	15680	15680	0
43	20241223	175400	797084660	15680	15680	15680	15680	0
44	20241223	175300	797084660	15680	15680	15680	15680	0
45	20241223	175200	797084660	15680	15680	15680	15680	0
46	20241223	175100	797084660	15680	15680	15680	15680	0
47	20241223	175000	797084660	15680	15680	15680	15680	0
48	20241223	174900	797084660	15680	15680	15680	15680	0
49	20241223	174800	797084660	15680	15680	15680	15680	0
50	20241223	174700	797084660	15680	15680	15680	15680	0
51	20241223	174600	797084660	15680	15680	15680	15680	0
52	20241223	174500	797084660	15680	15680	15680	15680	0
53	20241223	174400	797084660	15680	15680	15680	15680	0
54	20241223	174300	797084660	15680	15680	15680	15680	0
55	20241223	174200	797084660	15680	15680	15680	15680	0
56	20241223	174100	797084660	15680	15680	15680	15680	0
57	20241223	174000	797084660	15680	15680	15680	15680	0
58	20241223	173900	797084660	15680	15680	15680	15680	0
59	20241223	173800	797084660	15680	15680	15680	15680	0
60	20241223	173700	797084660	15680	15680	15680	15680	0
61	20241223	173600	797084660	15680	15680	15680	15680	0
62	20241223	173500	797084660	15680	15680	15680	15680	2486
63	20241223	173400	797084660	15680	15680	15680	15680	0
64	20241223	173300	797084660	15680	15680	15680	15680	0
65	20241223	173200	797084660	15680	15680	15680	15680	0
66	20241223	173100	797084660	15680	15680	15680	15680	0
67	20241223	173000	797084660	15680	15680	15680	15680	0
68	20241223	172900	797084660	15680	15680	15680	15680	0
69	20241223	172800	797084660	15680	15680	15680	15680	0
70	20241223	172700	797084660	15680	15680	15680	15680	0
71	20241223	172600	797084660	15680	15680	15680	15680	0
72	20241223	172500	797084660	15680	15680	15680	15680	0
73	20241223	172400	797084660	15680	15680	15680	15680	0
74	20241223	172300	797084660	15680	15680	15680	15680	0
75	20241223	172200	797084660	15680	15680	15680	15680	0
76	20241223	172100	797084660	15680	15680	15680	15680	0
77	20241223	172000	797084660	15680	15680	15680	15680	0
78	20241223	171900	797084660	15680	15680	15680	15680	0
79	20241223	171800	797084660	15680	15680	15680	15680	0
80	20241223	171700	797084660	15680	15680	15680	15680	0
81	20241223	171600	797084660	15680	15680	15680	15680	0
82	20241223	171500	797084660	15680	15680	15680	15680	0
83	20241223	171400	797084660	15680	15680	15680	15680	0
84	20241223	171300	797084660	15680	15680	15680	15680	0
85	20241223	171200	797084660	15680	15680	15680	15680	0
86	20241223	171100	797084660	15680	15680	15680	15680	0
87	20241223	171000	797084660	15680	15680	15680	15680	0
88	20241223	170900	797084660	15680	15680	15680	15680	0
89	20241223	170800	797084660	15680	15680	15680	15680	0
90	20241223	170700	797084660	15680	15680	15680	15680	0
91	20241223	170600	797084660	15680	15680	15680	15680	0
92	20241223	170500	797084660	15680	15680	15680	15680	2486
93	20241223	170400	797084660	15680	15680	15680	15680	0
94	20241223	170300	797084660	15680	15680	15680	15680	0
95	20241223	170200	797084660	15680	15680	15680	15680	0
96	20241223	170100	797084660	15680	15680	15680	15680	0
97	20241223	170000	797084660	15680	15680	15680	15680	0
98	20241223	165900	797084660	15680	15680	15680	15680	0
99	20241223	165800	797084660	15680	15680	15680	15680	0
100	20241223	165700	797084660	15680	15680	15680	15680	0
101	20241223	165600	797084660	15680	15680	15680	15680	0
102	20241223	165500	797084660	15680	15680	15680	15680	0
103	20241223	165400	797084660	15680	15680	15680	15680	0
104	20241223	165300	797084660	15680	15680	15680	15680	0
105	20241223	165200	797084660	15680	15680	15680	15680	0
106	20241223	165100	797084660	15680	15680	15680	15680	0
107	20241223	165000	797084660	15680	15680	15680	15680	0
108	20241223	164900	797084660	15680	15680	15680	15680	0
109	20241223	164800	797084660	15680	15680	15680	15680	0
110	20241223	164700	797084660	15680	15680	15680	15680	0
111	20241223	164600	797084660	15680	15680	15680	15680	0
112	20241223	164500	797084660	15680	15680	15680	15680	0
113	20241223	164400	797084660	15680	15680	15680	15680	0
114	20241223	164300	797084660	15680	15680	15680	15680	0
115	20241223	164200	797084660	15680	15680	15680	15680	0
116	20241223	164100	797084660	15680	15680	15680	15680	0
117	20241223	164000	797084660	15680	15680	15680	15680	0
118	20241223	163900	797084660	15680	15680	15680	15680	0
119	20241223	163800	797084660	15680	15680	15680	15680	0
120	20241223	163700	797084660	15680	15680	15680	15680	0
121	20241223	163600	797084660	15680	15680	15680	15680	0
122	20241223	163500	797084660	15680	15680	15680	15680	2486
123	20241223	163400	797084660	15680	15680	15680	15680	0
124	20241223	163300	797084660	15680	15680	15680	15680	0
125	20241223	163200	797084660	15680	15680	15680	15680	0
126	20241223	163100	797084660	15680	15680	15680	15680	0
127	20241223	163000	797084660	15680	15680	15680	15680	0
128	20241223	162900	797084660	15680	15680	15680	15680	0
129	20241223	162800	797084660	15680	15680	15680	15680	0
130	20241223	162700	797084660	15680	15680	15680	15680	0
131	20241223	162600	797084660	15680	15680	15680	15680	0
132	20241223	162500	797084660	15680	15680	15680	15680	0
133	20241223	162400	797084660	15680	15680	15680	15680	0
134	20241223	162300	797084660	15680	15680	15680	15680	0
135	20241223	162200	797084660	15680	15680	15680	15680	0
136	20241223	162100	797084660	15680	15680	15680	15680	0
137	20241223	162000	797084660	15680	15680	15680	15680	0
138	20241223	161900	797084660	15680	15680	15680	15680	0
139	20241223	161800	797084660	15680	15680	15680	15680	0
140	20241223	161700	797084660	15680	15680	15680	15680	0
141	20241223	161600	797084660	15680	15680	15680	15680	0
142	20241223	161500	797084660	15680	15680	15680	15680	0
143	20241223	161400	797084660	15680	15680	15680	15680	0
144	20241223	161300	797084660	15680	15680	15680	15680	0
145	20241223	161200	797084660	15680	15680	15680	15680	0
146	20241223	161100	797084660	15680	15680	15680	15680	0
147	20241223	161000	797084660	15680	15680	15680	15680	0
148	20241223	160900	797084660	15680	15680	15680	15680	0
149	20241223	160800	797084660	15680	15680	15680	15680	0
150	20241223	160700	797084660	15680	15680	15680	15680	0
151	20241223	160600	797084660	15680	15680	15680	15680	0
152	20241223	160500	797084660	15680	15680	15680	15680	2486
153	20241223	160400	797084660	15680	15680	15680	15680	0
154	20241223	160300	797084660	15680	15680	15680	15680	0
155	20241223	160200	797084660	15680	15680	15680	15680	0
156	20241223	160100	797084660	15680	15680	15680	15680	0
157	20241223	160000	797084660	15680	15680	15680	15680	0
158	20241223	155900	797084660	15680	15680	15680	15680	0
159	20241223	155800	797084660	15680	15680	15680	15680	0
160	20241223	155700	797084660	15680	15680	15680	15680	0
161	20241223	155600	797084660	15680	15680	15680	15680	0
162	20241223	155500	797084660	15680	15680	15680	15680	0
163	20241223	155400	797084660	15680	15680	15680	15680	0
164	20241223	155300	797084660	15680	15680	15680	15680	0
165	20241223	155200	797084660	15680	15680	15680	15680	0
166	20241223	155100	797084660	15680	15680	15680	15680	0
167	20241223	155000	797084660	15680	15680	15680	15680	0
168	20241223	154900	797084660	15680	15680	15680	15680	0
169	20241223	154800	797084660	15680	15680	15680	15680	0
170	20241223	154700	797084660	15680	15680	15680	15680	0
171	20241223	154600	797084660	15680	15680	15680	15680	0
172	20241223	154500	797084660	15680	15680	15680	15680	0
173	20241223	154400	797084660	15680	15680	15680	15680	0
174	20241223	154300	797084660	15680	15680	15680	15680	0
175	20241223	154200	797084660	15680	15680	15680	15680	0
176	20241223	154100	797084660	15680	15680	15680	15680	0
177	20241223	154000	797084660	15680	15680	15680	15680	0
178	20241223	153900	797084660	15680	15680	15680	15680	0
179	20241223	153800	797084660	15680	15680	15680	15680	0
180	20241223	153700	797084660	15680	15680	15680	15680	0
181	20241223	153600	797084660	15680	15680	15680	15680	0
182	20241223	153500	797084660	15680	15680	15680	15680	2486
183	20241223	153400	797084660	15680	15680	15680	15680	0
184	20241223	153300	797084660	15680	15680	15680	15680	0
185	20241223	153200	797084660	15680	15680	15680	15680	0
186	20241223	153100	797084660	15680	15680	15680	15680	0
187	20241223	153000	797084660	15680	15680	15680	15680	2486
188	20241223	152900	758104180	15670	15670	15670	15670	0
189	20241223	152800	758104180	15670	15670	15670	15670	0
190	20241223	152700	758104180	15670	15670	15670	15670	0
191	20241223	152600	758104180	15670	15670	15670	15670	0
192	20241223	152500	758104180	15670	15670	15670	15670	0
193	20241223	152400	758104180	15670	15670	15670	15670	0
194	20241223	152300	758104180	15670	15670	15670	15670	0
195	20241223	152200	758104180	15670	15670	15670	15670	0
196	20241223	152100	758104180	15670	15670	15670	15670	0
197	20241223	152000	758104180	15670	15670	15670	15670	0
198	20241223	151900	758104180	15670	15670	15670	15660	36
199	20241223	151800	757540370	15680	15680	15680	15680	2
200	20241223	151700	757509010	15680	15680	15690	15680	18
201	20241223	151600	757226750	15690	15670	15690	15670	70
202	20241223	151500	756129060	15680	15680	15690	15670	454
203	20241223	151400	749010500	15680	15690	15690	15680	84
204	20241223	151300	747692680	15680	15690	15690	15680	39
205	20241223	151200	747080950	15690	15690	15690	15680	153
206	20241223	151100	744680550	15680	15690	15700	15670	124
207	20241223	151000	742735300	15690	15690	15700	15690	74
208	20241223	150900	741573880	15700	15690	15700	15690	117
209	20241223	150800	739737920	15700	15700	15700	15690	100
210	20241223	150700	738168150	15700	15700	15700	15690	108
211	20241223	150600	736473260	15700	15700	15700	15690	347
212	20241223	150500	731028470	15700	15690	15700	15690	37
213	20241223	150400	730447750	15690	15680	15700	15680	90
214	20241223	150300	729035360	15690	15690	15700	15680	56
215	20241223	150200	728156590	15690	15700	15700	15680	61
216	20241223	150100	727199470	15690	15690	15700	15690	33
217	20241223	150000	726681510	15690	15690	15700	15680	34
218	20241223	145900	726148090	15690	15690	15690	15680	74
219	20241223	145800	724987060	15680	15680	15690	15680	70
220	20241223	145700	723889100	15680	15680	15690	15680	104
221	20241223	145600	722258140	15680	15680	15690	15680	108
222	20241223	145500	720564320	15680	15680	15690	15680	119
223	20241223	145400	718698040	15680	15690	15690	15680	104
224	20241223	145300	717066870	15680	15680	15690	15680	129
225	20241223	145200	715043840	15680	15690	15700	15680	106
226	20241223	145100	713380820	15690	15690	15700	15690	995
227	20241223	145000	697761620	15700	15690	15700	15690	230
228	20241223	144900	694152710	15690	15690	15690	15680	235
229	20241223	144800	690466250	15680	15700	15700	15680	117
230	20241223	144700	688631170	15690	15690	15700	15680	112
231	20241223	144600	686873740	15690	15680	15700	15680	65
232	20241223	144500	685854040	15690	15680	15690	15680	60
233	20241223	144400	684912820	15690	15690	15690	15680	65
234	20241223	144300	683893080	15690	15690	15690	15680	74
235	20241223	144200	682732180	15690	15690	15700	15690	37
236	20241223	144100	682151450	15700	15690	15700	15690	23
237	20241223	144000	681790570	15690	15700	15700	15680	57
238	20241223	143900	680896030	15700	15690	15700	15690	256
239	20241223	143800	676879010	15690	15700	15710	15690	147
240	20241223	143700	674571090	15710	15700	15710	15700	51
241	20241223	143600	673770000	15710	15690	15710	15690	398
242	20241223	143500	667521490	15700	15710	15710	15700	101
243	20241223	143400	665935340	15700	15700	15710	15700	49
244	20241223	143300	665165850	15700	15700	15710	15690	57
245	20241223	143200	664270780	15700	15700	15710	15700	42
246	20241223	143100	663611120	15710	15700	15710	15700	35
247	20241223	143000	663061400	15690	15700	15700	15690	31
248	20241223	142900	662574810	15700	15700	15710	15690	51
249	20241223	142800	661773940	15710	15710	15710	15700	48
250	20241223	142700	661019970	15700	15700	15710	15700	177
251	20241223	142600	658240610	15710	15690	15710	15690	303
252	20241223	142500	653483640	15700	15700	15700	15690	41
253	20241223	142400	652839980	15690	15690	15700	15690	50
254	20241223	142300	652055040	15690	15700	15700	15690	28
255	20241223	142200	651615500	15700	15680	15700	15680	89
256	20241223	142100	650219170	15690	15690	15690	15680	237
257	20241223	142000	646500680	15680	15690	15700	15680	462
258	20241223	141900	639251750	15690	15690	15700	15690	30
259	20241223	141800	638780830	15700	15690	15700	15680	41
260	20241223	141700	638137480	15680	15690	15690	15680	311
261	20241223	141600	633257900	15700	15690	15700	15690	6
262	20241223	141500	633163740	15680	15670	15700	15670	293
263	20241223	141400	628567050	15680	15670	15680	15670	6
264	20241223	141300	628473010	15670	15670	15680	15670	12
265	20241223	141200	628284890	15670	15680	15690	15650	417
266	20241223	141100	621749030	15680	15680	15690	15680	243
267	20241223	141000	617938720	15680	15690	15690	15660	230
268	20241223	140900	614333200	15690	15680	15690	15670	397
269	20241223	140800	608108250	15670	15670	15670	15660	47
270	20241223	140700	607371780	15670	15670	15670	15660	14
271	20241223	140600	607152440	15670	15660	15670	15650	22
272	20241223	140500	606807980	15670	15660	15670	15650	39
273	20241223	140400	606197080	15650	15650	15670	15650	9
274	20241223	140300	606056190	15660	15650	15670	15650	6
275	20241223	140200	605962230	15670	15680	15680	15670	18
276	20241223	140100	605680080	15670	15650	15680	15650	139
277	20241223	140000	603502020	15650	15650	15670	15640	35
278	20241223	135900	602954250	15650	15660	15680	15640	169
279	20241223	135800	600306180	15640	15660	15660	15640	567
280	20241223	135700	591430560	15650	15650	15660	15650	33
281	20241223	135600	590914030	15670	15650	15670	15640	83
282	20241223	135500	589614810	15660	15650	15660	15620	194
283	20241223	135400	586580040	15650	15660	15660	15650	36
284	20241223	135300	586016560	15660	15650	15660	15650	26
285	20241223	135200	585609620	15650	15650	15670	15650	44
286	20241223	135100	584921000	15670	15660	15670	15650	90
287	20241223	135000	583511810	15650	15650	15660	15650	47
288	20241223	134900	582776250	15650	15660	15660	15650	24
289	20241223	134800	582400630	15650	15650	15670	15650	34
290	20241223	134700	581868370	15650	15650	15670	15650	25
291	20241223	134600	581477100	15670	15660	15670	15650	35
292	20241223	134500	580929010	15670	15670	15680	15670	199
293	20241223	134400	577810640	15680	15680	15680	15680	1
294	20241223	134300	577794960	15680	15670	15680	15670	10
295	20241223	134200	577638170	15680	15680	15680	15680	4
296	20241223	134100	577575450	15680	15680	15680	15680	2
297	20241223	134000	577544090	15670	15680	15680	15670	14
298	20241223	133900	577324630	15680	15680	15680	15680	3
299	20241223	133800	577277590	15680	15680	15680	15680	1
300	20241223	133700	577261910	15680	15680	15680	15680	9
301	20241223	133600	577120790	15680	15670	15680	15670	2
302	20241223	133500	577089440	15670	15670	15680	15670	35
303	20241223	133400	576540890	15680	15670	15680	15670	4
304	20241223	133300	576478180	15680	15680	15680	15680	19
305	20241223	133200	576180260	15680	15660	15680	15660	127
306	20241223	133100	574189880	15660	15670	15670	15660	8
307	20241223	133000	574064590	15670	15660	15670	15650	64
308	20241223	132900	573062340	15660	15670	15670	15660	154
309	20241223	132800	570650610	15660	15680	15680	15660	81
310	20241223	132700	569381350	15680	15680	15680	15680	1
311	20241223	132600	569365670	15680	15680	15680	15680	11
312	20241223	132500	569193190	15680	15680	15680	15680	38
313	20241223	132400	568597350	15680	15660	15680	15660	337
314	20241223	132300	563315350	15660	15660	15660	15660	98
315	20241223	132200	561780670	15660	15650	15660	15650	3
316	20241223	132100	561733700	15650	15660	15660	15650	11
317	20241223	132000	561561450	15660	15660	15660	15660	2
318	20241223	131900	561530130	15670	15660	15670	15650	59
319	20241223	131800	560606350	15670	15650	15670	15650	622
320	20241223	131700	550868340	15650	15650	15650	15650	0
321	20241223	131600	550868340	15650	15640	15650	15640	4
322	20241223	131500	550805760	15650	15640	15650	15640	33
323	20241223	131400	550289520	15630	15640	15640	15620	254
324	20241223	131300	546321910	15640	15640	15650	15640	41
325	20241223	131200	545680660	15640	15620	15640	15620	378
326	20241223	131100	539771240	15620	15620	15620	15620	2
327	20241223	131000	539740000	15610	15620	15620	15610	231
328	20241223	130900	536132880	15610	15620	15620	15610	3
329	20241223	130800	536086030	15610	15620	15620	15610	7
330	20241223	130700	535976740	15620	15620	15630	15620	438
331	20241223	130600	529134080	15630	15640	15640	15630	169
332	20241223	130500	526491510	15640	15630	15640	15610	1033
333	20241223	130400	510353770	15630	15620	15650	15620	981
334	20241223	130300	495005780	15620	15620	15620	15610	6
335	20241223	130200	494912070	15620	15620	15630	15620	42
336	20241223	130100	494255960	15620	15620	15620	15620	1
337	20241223	130000	494240340	15610	15610	15610	15610	0
338	20241223	125900	494240340	15610	15620	15620	15610	11
339	20241223	125800	494068530	15630	15630	15630	15630	70
340	20241223	125700	492974430	15630	15640	15640	15630	2
341	20241223	125600	492943160	15640	15640	15640	15620	488
342	20241223	125500	485313870	15640	15640	15640	15640	10
343	20241223	125400	485157470	15650	15640	15650	15640	148
344	20241223	125300	482841410	15640	15640	15640	15630	14
345	20241223	125200	482622570	15640	15640	15640	15640	5
346	20241223	125100	482544370	15640	15660	15660	15640	3
347	20241223	125000	482497430	15660	15630	15660	15620	730
348	20241223	124900	471082960	15620	15630	15630	15620	331
349	20241223	124800	465910530	15630	15630	15650	15630	514
350	20241223	124700	457871740	15640	15640	15640	15620	272
351	20241223	124600	453620420	15610	15610	15620	15610	225
352	20241223	124500	450107070	15620	15620	15630	15620	121
353	20241223	124400	448215950	15610	15620	15630	15610	532
354	20241223	124300	439907040	15630	15610	15630	15610	543
355	20241223	124200	431425190	15600	15600	15600	15600	1
356	20241223	124100	431409590	15630	15610	15630	15610	930
357	20241223	124000	416887770	15610	15620	15630	15590	1231
358	20241223	123900	397680200	15620	15620	15620	15620	1
359	20241223	123800	397664580	15620	15620	15620	15620	32
360	20241223	123700	397164740	15620	15610	15620	15610	12
361	20241223	123600	396977340	15620	15620	15620	15620	1
362	20241223	123500	396961720	15620	15620	15620	15610	282
363	20241223	123400	392557980	15620	15620	15620	15620	10
364	20241223	123300	392401780	15620	15610	15620	15610	5
365	20241223	123200	392323690	15610	15620	15620	15610	9
366	20241223	123100	392183120	15610	15610	15610	15610	6
367	20241223	123000	392089460	15620	15620	15620	15620	1
368	20241223	122900	392073840	15620	15610	15620	15610	10
369	20241223	122800	391917650	15620	15620	15620	15620	1
370	20241223	122700	391902030	15610	15610	15610	15610	1
371	20241223	122600	391886420	15620	15620	15620	15610	15
372	20241223	122500	391652170	15620	15620	15620	15620	0
373	20241223	122400	391652170	15620	15620	15620	15620	32
374	20241223	122300	391152330	15620	15610	15620	15610	8
375	20241223	122200	391027380	15610	15620	15640	15610	16
376	20241223	122100	390777490	15630	15610	15630	15610	189
377	20241223	122000	387823820	15620	15620	15620	15620	51
378	20241223	121900	387027200	15620	15620	15620	15620	1
379	20241223	121800	387011580	15610	15620	15620	15600	77
380	20241223	121700	385809670	15600	15600	15600	15600	28
381	20241223	121600	385372870	15600	15610	15610	15600	186
382	20241223	121500	382469470	15620	15610	15620	15610	11
383	20241223	121400	382297660	15610	15610	15610	15600	33
384	20241223	121300	381782540	15620	15610	15630	15610	190
385	20241223	121200	378815930	15610	15610	15610	15610	7
386	20241223	121100	378706660	15600	15610	15610	15600	2
387	20241223	121000	378675450	15600	15610	15610	15600	13
388	20241223	120900	378472570	15610	15600	15610	15600	103
389	20241223	120800	376865750	15600	15610	15610	15600	11
390	20241223	120700	376694050	15610	15610	15610	15610	9
391	20241223	120600	376553560	15600	15600	15600	15600	0
392	20241223	120500	376553560	15600	15610	15610	15600	6
393	20241223	120400	376459950	15610	15610	15610	15610	8
394	20241223	120300	376335070	15610	15610	15610	15610	1
395	20241223	120200	376319460	15600	15610	15610	15600	11
396	20241223	120100	376147770	15610	15610	15610	15610	6
397	20241223	120000	376054110	15600	15600	15600	15590	357
398	20241223	115900	370484970	15600	15600	15600	15600	583
399	20241223	115800	361390170	15590	15590	15590	15590	9
400	20241223	115700	361249860	15600	15600	15600	15600	1
401	20241223	115600	361234260	15600	15590	15600	15590	12
402	20241223	115500	361047100	15590	15590	15600	15590	6
403	20241223	115400	360953550	15590	15600	15600	15590	8
404	20241223	115300	360828820	15600	15600	15600	15600	8
405	20241223	115200	360704020	15600	15600	15600	15600	0
406	20241223	115100	360704020	15600	15600	15600	15590	10
407	20241223	115000	360548030	15600	15590	15600	15590	8
408	20241223	114900	360423300	15590	15590	15590	15590	6
409	20241223	114800	360329760	15600	15600	15600	15600	10
410	20241223	114700	360173760	15590	15600	15600	15590	262
411	20241223	114600	356086570	15610	15600	15610	15600	11
412	20241223	114500	355914960	15600	15600	15610	15600	10
413	20241223	114400	355758890	15610	15600	15610	15600	7
414	20241223	114300	355649680	15600	15610	15610	15600	84
415	20241223	114200	354338490	15610	15610	15610	15610	8
416	20241223	114100	354213610	15600	15600	15600	15600	4
417	20241223	114000	354151210	15600	15600	15610	15600	15
418	20241223	113900	353917190	15610	15610	15610	15610	0
419	20241223	113800	353917190	15610	15590	15610	15590	298
420	20241223	113700	349268390	15600	15600	15600	15600	9
421	20241223	113600	349127990	15600	15600	15600	15600	1
422	20241223	113500	349112390	15600	15600	15600	15600	1
423	20241223	113400	349096790	15600	15590	15600	15590	13
424	20241223	113300	348894040	15590	15590	15590	15590	1
425	20241223	113200	348878450	15600	15590	15600	15590	4
426	20241223	113100	348816060	15600	15600	15600	15590	76
427	20241223	113000	347630540	15600	15600	15600	15590	33
428	20241223	112900	347115750	15590	15600	15600	15590	71
429	20241223	112800	346008160	15590	15600	15600	15590	5
430	20241223	112700	345930200	15600	15600	15600	15600	0
431	20241223	112600	345930200	15600	15590	15600	15590	10
432	20241223	112500	345774210	15600	15590	15600	15590	82
433	20241223	112400	344495020	15590	15600	15600	15590	2
434	20241223	112300	344463830	15600	15610	15610	15590	99
435	20241223	112200	342918700	15620	15620	15620	15620	0
436	20241223	112100	342918700	15620	15620	15620	15620	2
437	20241223	112000	342887460	15620	15600	15620	15600	156
438	20241223	111900	340453240	15610	15580	15610	15580	302
439	20241223	111800	335740770	15590	15580	15590	15580	21
440	20241223	111700	335413500	15580	15550	15610	15550	641
441	20241223	111600	325415010	15550	15560	15560	15550	10
442	20241223	111500	325259490	15550	15560	15560	15550	17
443	20241223	111400	324995030	15560	15580	15580	15560	21
444	20241223	111300	324667870	15580	15580	15590	15580	20
445	20241223	111200	324356170	15580	15550	15590	15550	216
446	20241223	111100	320993000	15550	15550	15560	15550	80
447	20241223	111000	319748990	15550	15550	15560	15550	45
448	20241223	110900	319048890	15550	15580	15580	15550	38
449	20241223	110800	318457100	15580	15580	15580	15580	12
450	20241223	110700	318270140	15580	15580	15590	15580	41
451	20241223	110600	317631260	15580	15590	15590	15580	42
452	20241223	110500	316976560	15590	15600	15610	15590	27
453	20241223	110400	316555390	15600	15600	15610	15600	20
454	20241223	110300	316243310	15600	15600	15610	15600	11
455	20241223	110200	316071700	15600	15600	15610	15600	24
456	20241223	110100	315697290	15600	15610	15610	15600	196
457	20241223	110000	312637830	15610	15620	15620	15610	12
458	20241223	105900	312450480	15610	15600	15620	15600	130
459	20241223	105800	310421000	15600	15590	15600	15590	296
460	20241223	105700	305803480	15590	15600	15600	15590	17
461	20241223	105600	305538430	15590	15580	15600	15580	314
462	20241223	105500	300643080	15580	15580	15590	15580	13
463	20241223	105400	300440520	15590	15590	15590	15590	32
464	20241223	105300	299941640	15580	15550	15590	15550	1489
465	20241223	105200	276760970	15560	15560	15560	15560	2
466	20241223	105100	276729850	15540	15560	15560	15540	823
467	20241223	105000	263932150	15560	15560	15560	15550	60
468	20241223	104900	262999060	15560	15540	15560	15540	1126
469	20241223	104800	245479340	15550	15550	15550	15540	47
470	20241223	104700	244748820	15550	15550	15550	15540	41
471	20241223	104600	244111300	15550	15550	15550	15550	3
472	20241223	104500	244064650	15550	15550	15550	15550	32
473	20241223	104400	243567050	15560	15560	15560	15560	2
474	20241223	104300	243535930	15560	15550	15560	15550	4
475	20241223	104200	243473700	15550	15550	15550	15550	39
476	20241223	104100	242867250	15550	15560	15560	15550	749
477	20241223	104000	231220240	15560	15560	15560	15560	3
478	20241223	103900	231173560	15560	15550	15560	15550	346
479	20241223	103800	225793180	15550	15550	15550	15550	101
480	20241223	103700	224222630	15550	15540	15550	15540	10
481	20241223	103600	224067140	15550	15550	15550	15550	2
482	20241223	103500	224036040	15550	15550	15550	15540	68
483	20241223	103400	222978970	15550	15550	15550	15550	7
484	20241223	103300	222870120	15550	15550	15550	15540	17
485	20241223	103200	222605780	15550	15550	15550	15550	202
486	20241223	103100	219464680	15550	15550	15550	15550	16
487	20241223	103000	219215880	15540	15550	15550	15540	52
488	20241223	102900	218407290	15550	15550	15550	15550	5
489	20241223	102800	218329540	15550	15550	15550	15540	10
490	20241223	102700	218174050	15540	15540	15540	15540	403
491	20241223	102600	211911430	15540	15530	15540	15530	3
492	20241223	102500	211864830	15540	15530	15540	15530	292
493	20241223	102400	207330040	15530	15530	15540	15530	345
494	20241223	102300	201972180	15530	15530	15530	15530	2
495	20241223	102200	201941120	15530	15530	15530	15530	4
496	20241223	102100	201879000	15530	15530	15530	15520	112
497	20241223	102000	200139650	15530	15530	15530	15530	7
498	20241223	101900	200030940	15530	15520	15530	15520	18
499	20241223	101800	199751560	15520	15530	15530	15520	3
500	20241223	101700	199704980	15520	15520	15530	15520	59
501	20241223	101600	198789280	15530	15530	15530	15530	0
502	20241223	101500	198789280	15530	15530	15530	15520	68
503	20241223	101400	197733890	15530	15520	15530	15520	7
504	20241223	101300	197625190	15530	15530	15530	15530	3
505	20241223	101200	197578600	15530	15520	15530	15520	356
506	20241223	101100	192052480	15520	15520	15520	15520	1
507	20241223	101000	192036960	15520	15510	15520	15510	3
508	20241223	100900	191990410	15520	15520	15520	15520	2
509	20241223	100800	191959370	15520	15510	15520	15510	407
510	20241223	100700	185646780	15510	15510	15510	15510	12
511	20241223	100600	185460660	15500	15510	15510	15500	76
512	20241223	100500	184281920	15500	15510	15510	15500	27
513	20241223	100400	183863170	15510	15510	15510	15510	0
514	20241223	100300	183863170	15510	15510	15510	15510	2
515	20241223	100200	183832150	15500	15500	15500	15500	60
516	20241223	100100	182902150	15500	15500	15500	15500	239
517	20241223	100000	179197650	15500	15500	15500	15490	36
518	20241223	095900	178639980	15490	15490	15490	15490	1
519	20241223	095800	178624490	15500	15500	15500	15500	1
520	20241223	095700	178608990	15500	15500	15500	15500	22
521	20241223	095600	178267990	15500	15500	15500	15500	3
522	20241223	095500	178221490	15500	15500	15500	15500	1
523	20241223	095400	178205990	15490	15500	15500	15490	2
524	20241223	095300	178175000	15500	15500	15500	15500	1
525	20241223	095200	178159500	15500	15500	15500	15490	93
526	20241223	095100	176718010	15500	15500	15500	15500	7
527	20241223	095000	176609510	15500	15490	15500	15490	39
528	20241223	094900	176005390	15490	15480	15490	15480	96
529	20241223	094800	174518540	15480	15490	15490	15480	42
530	20241223	094700	173868370	15490	15490	15490	15490	37
531	20241223	094600	173295240	15490	15490	15500	15490	297
532	20241223	094500	168694680	15500	15490	15500	15490	34
533	20241223	094400	168167800	15480	15500	15500	15480	3
534	20241223	094300	168121330	15510	15490	15510	15490	632
535	20241223	094200	158323250	15490	15520	15520	15490	258
536	20241223	094100	154325710	15520	15520	15520	15500	882
537	20241223	094000	140639820	15520	15500	15520	15500	442
538	20241223	093900	133783530	15500	15510	15510	15500	99
539	20241223	093800	132248980	15500	15490	15500	15490	279
540	20241223	093700	127925150	15500	15500	15500	15480	101
541	20241223	093600	126361610	15490	15480	15490	15480	72
542	20241223	093500	125246490	15490	15490	15490	15490	16
543	20241223	093400	124998650	15490	15490	15490	15470	1038
544	20241223	093300	108931900	15490	15490	15490	15490	46
545	20241223	093200	108219360	15490	15510	15520	15490	1466
546	20241223	093100	85504110	15510	15520	15520	15510	195
547	20241223	093000	82479650	15520	15510	15520	15510	53
548	20241223	092900	81657610	15500	15510	15510	15490	399
549	20241223	092800	75473160	15510	15530	15530	15510	212
550	20241223	092700	72183320	15540	15530	15540	15530	19
551	20241223	092600	71888130	15540	15540	15540	15540	3
552	20241223	092500	71841510	15520	15520	15520	15520	110
553	20241223	092400	70134310	15520	15520	15520	15520	12
554	20241223	092300	69948070	15510	15520	15520	15510	74
555	20241223	092200	68800220	15520	15520	15520	15520	19
556	20241223	092100	68505340	15520	15550	15550	15520	846
557	20241223	092000	55361940	15560	15560	15560	15560	2
558	20241223	091900	55330820	15550	15560	15560	15550	352
559	20241223	091800	49856960	15560	15560	15570	15560	181
560	20241223	091700	47040590	15550	15580	15590	15550	614
561	20241223	091600	37481800	15590	15600	15600	15590	150
562	20241223	091500	35143290	15600	15600	15600	15600	1
563	20241223	091400	35127690	15600	15600	15600	15600	0
564	20241223	091300	35127690	15600	15580	15600	15570	182
565	20241223	091200	32293400	15580	15580	15580	15580	34
566	20241223	091100	31763680	15580	15600	15600	15570	344
567	20241223	091000	26401610	15610	15610	15610	15610	23
568	20241223	090900	26042580	15610	15610	15610	15600	15
569	20241223	090800	25808440	15610	15610	15620	15610	244
570	20241223	090700	21999590	15610	15610	15610	15610	7
571	20241223	090600	21890320	15610	15600	15610	15600	134
572	20241223	090500	19798880	15600	15590	15600	15580	148
573	20241223	090400	17491570	15570	15570	15570	15560	177
574	20241223	090300	14737300	15570	15570	15570	15570	155
575	20241223	090200	12323950	15570	15540	15570	15540	70
576	20241223	090100	11234910	15540	15590	15590	15540	199
577	20241223	090000	8141150	15590	15630	15630	15590	521