KissMeData/001800/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183500	1480760550	15680	15680	15680	15680	461
3	20241224	183400	1480760550	15680	15680	15680	15680	0
4	20241224	183300	1480760550	15680	15680	15680	15680	0
5	20241224	183200	1480760550	15680	15680	15680	15680	0
6	20241224	183100	1480760550	15680	15680	15680	15680	0
7	20241224	183000	1480760550	15680	15680	15680	15680	0
8	20241224	182900	1480760550	15680	15680	15680	15680	0
9	20241224	182800	1480760550	15680	15680	15680	15680	0
10	20241224	182700	1480760550	15680	15680	15680	15680	0
11	20241224	182600	1480760550	15680	15680	15680	15680	0
12	20241224	182500	1480760550	15680	15680	15680	15680	0
13	20241224	182400	1480760550	15680	15680	15680	15680	0
14	20241224	182300	1480760550	15680	15680	15680	15680	0
15	20241224	182200	1480760550	15680	15680	15680	15680	0
16	20241224	182100	1480760550	15680	15680	15680	15680	0
17	20241224	182000	1480760550	15680	15680	15680	15680	0
18	20241224	181900	1480760550	15680	15680	15680	15680	0
19	20241224	181800	1480760550	15680	15680	15680	15680	0
20	20241224	181700	1480760550	15680	15680	15680	15680	0
21	20241224	181600	1480760550	15680	15680	15680	15680	0
22	20241224	181500	1480760550	15680	15680	15680	15680	0
23	20241224	181400	1480760550	15680	15680	15680	15680	0
24	20241224	181300	1480760550	15680	15680	15680	15680	0
25	20241224	181200	1480760550	15680	15680	15680	15680	0
26	20241224	181100	1480760550	15680	15680	15680	15680	0
27	20241224	181000	1480760550	15680	15680	15680	15680	0
28	20241224	180900	1480760550	15680	15680	15680	15680	0
29	20241224	180800	1480760550	15680	15680	15680	15680	0
30	20241224	180700	1480760550	15680	15680	15680	15680	0
31	20241224	180600	1480760550	15680	15680	15680	15680	0
32	20241224	180500	1480760550	15680	15680	15680	15680	461
33	20241224	180400	1480760550	15680	15680	15680	15680	0
34	20241224	180300	1480760550	15680	15680	15680	15680	0
35	20241224	180200	1480760550	15680	15680	15680	15680	0
36	20241224	180100	1480760550	15680	15680	15680	15680	0
37	20241224	180000	1480760550	15680	15680	15680	15680	0
38	20241224	175900	1480760550	15680	15680	15680	15680	0
39	20241224	175800	1480760550	15680	15680	15680	15680	0
40	20241224	175700	1480760550	15680	15680	15680	15680	0
41	20241224	175600	1480760550	15680	15680	15680	15680	0
42	20241224	175500	1480760550	15680	15680	15680	15680	0
43	20241224	175400	1480760550	15680	15680	15680	15680	0
44	20241224	175300	1480760550	15680	15680	15680	15680	0
45	20241224	175200	1480760550	15680	15680	15680	15680	0
46	20241224	175100	1480760550	15680	15680	15680	15680	0
47	20241224	175000	1480760550	15680	15680	15680	15680	0
48	20241224	174900	1480760550	15680	15680	15680	15680	0
49	20241224	174800	1480760550	15680	15680	15680	15680	0
50	20241224	174700	1480760550	15680	15680	15680	15680	0
51	20241224	174600	1480760550	15680	15680	15680	15680	0
52	20241224	174500	1480760550	15680	15680	15680	15680	0
53	20241224	174400	1480760550	15680	15680	15680	15680	0
54	20241224	174300	1480760550	15680	15680	15680	15680	0
55	20241224	174200	1480760550	15680	15680	15680	15680	0
56	20241224	174100	1480760550	15680	15680	15680	15680	0
57	20241224	174000	1480760550	15680	15680	15680	15680	0
58	20241224	173900	1480760550	15680	15680	15680	15680	0
59	20241224	173800	1480760550	15680	15680	15680	15680	0
60	20241224	173700	1480760550	15680	15680	15680	15680	0
61	20241224	173600	1480760550	15680	15680	15680	15680	0
62	20241224	173500	1480760550	15680	15680	15680	15680	461
63	20241224	173400	1480760550	15680	15680	15680	15680	0
64	20241224	173300	1480760550	15680	15680	15680	15680	0
65	20241224	173200	1480760550	15680	15680	15680	15680	0
66	20241224	173100	1480760550	15680	15680	15680	15680	0
67	20241224	173000	1480760550	15680	15680	15680	15680	0
68	20241224	172900	1480760550	15680	15680	15680	15680	0
69	20241224	172800	1480760550	15680	15680	15680	15680	0
70	20241224	172700	1480760550	15680	15680	15680	15680	0
71	20241224	172600	1480760550	15680	15680	15680	15680	0
72	20241224	172500	1480760550	15680	15680	15680	15680	0
73	20241224	172400	1480760550	15680	15680	15680	15680	0
74	20241224	172300	1480760550	15680	15680	15680	15680	0
75	20241224	172200	1480760550	15680	15680	15680	15680	0
76	20241224	172100	1480760550	15680	15680	15680	15680	0
77	20241224	172000	1480760550	15680	15680	15680	15680	0
78	20241224	171900	1480760550	15680	15680	15680	15680	0
79	20241224	171800	1480760550	15680	15680	15680	15680	0
80	20241224	171700	1480760550	15680	15680	15680	15680	0
81	20241224	171600	1480760550	15680	15680	15680	15680	0
82	20241224	171500	1480760550	15680	15680	15680	15680	0
83	20241224	171400	1480760550	15680	15680	15680	15680	0
84	20241224	171300	1480760550	15680	15680	15680	15680	0
85	20241224	171200	1480760550	15680	15680	15680	15680	0
86	20241224	171100	1480760550	15680	15680	15680	15680	0
87	20241224	171000	1480760550	15680	15680	15680	15680	0
88	20241224	170900	1480760550	15680	15680	15680	15680	0
89	20241224	170800	1480760550	15680	15680	15680	15680	0
90	20241224	170700	1480760550	15680	15680	15680	15680	0
91	20241224	170600	1480760550	15680	15680	15680	15680	0
92	20241224	170500	1480760550	15680	15680	15680	15680	461
93	20241224	170400	1480760550	15680	15680	15680	15680	0
94	20241224	170300	1480760550	15680	15680	15680	15680	0
95	20241224	170200	1480760550	15680	15680	15680	15680	0
96	20241224	170100	1480760550	15680	15680	15680	15680	0
97	20241224	170000	1480760550	15680	15680	15680	15680	0
98	20241224	165900	1480760550	15680	15680	15680	15680	0
99	20241224	165800	1480760550	15680	15680	15680	15680	0
100	20241224	165700	1480760550	15680	15680	15680	15680	0
101	20241224	165600	1480760550	15680	15680	15680	15680	0
102	20241224	165500	1480760550	15680	15680	15680	15680	0
103	20241224	165400	1480760550	15680	15680	15680	15680	0
104	20241224	165300	1480760550	15680	15680	15680	15680	0
105	20241224	165200	1480760550	15680	15680	15680	15680	0
106	20241224	165100	1480760550	15680	15680	15680	15680	0
107	20241224	165000	1480760550	15680	15680	15680	15680	0
108	20241224	164900	1480760550	15680	15680	15680	15680	0
109	20241224	164800	1480760550	15680	15680	15680	15680	0
110	20241224	164700	1480760550	15680	15680	15680	15680	0
111	20241224	164600	1480760550	15680	15680	15680	15680	0
112	20241224	164500	1480760550	15680	15680	15680	15680	0
113	20241224	164400	1480760550	15680	15680	15680	15680	0
114	20241224	164300	1480760550	15680	15680	15680	15680	0
115	20241224	164200	1480760550	15680	15680	15680	15680	0
116	20241224	164100	1480760550	15680	15680	15680	15680	0
117	20241224	164000	1480760550	15680	15680	15680	15680	0
118	20241224	163900	1480760550	15680	15680	15680	15680	0
119	20241224	163800	1480760550	15680	15680	15680	15680	0
120	20241224	163700	1480760550	15680	15680	15680	15680	0
121	20241224	163600	1480760550	15680	15680	15680	15680	0
122	20241224	163500	1480760550	15680	15680	15680	15680	461
123	20241224	163400	1480760550	15680	15680	15680	15680	0
124	20241224	163300	1480760550	15680	15680	15680	15680	0
125	20241224	163200	1480760550	15680	15680	15680	15680	0
126	20241224	163100	1480760550	15680	15680	15680	15680	0
127	20241224	163000	1480760550	15680	15680	15680	15680	0
128	20241224	162900	1480760550	15680	15680	15680	15680	0
129	20241224	162800	1480760550	15680	15680	15680	15680	0
130	20241224	162700	1480760550	15680	15680	15680	15680	0
131	20241224	162600	1480760550	15680	15680	15680	15680	0
132	20241224	162500	1480760550	15680	15680	15680	15680	0
133	20241224	162400	1480760550	15680	15680	15680	15680	0
134	20241224	162300	1480760550	15680	15680	15680	15680	0
135	20241224	162200	1480760550	15680	15680	15680	15680	0
136	20241224	162100	1480760550	15680	15680	15680	15680	0
137	20241224	162000	1480760550	15680	15680	15680	15680	0
138	20241224	161900	1480760550	15680	15680	15680	15680	0
139	20241224	161800	1480760550	15680	15680	15680	15680	0
140	20241224	161700	1480760550	15680	15680	15680	15680	0
141	20241224	161600	1480760550	15680	15680	15680	15680	0
142	20241224	161500	1480760550	15680	15680	15680	15680	0
143	20241224	161400	1480760550	15680	15680	15680	15680	0
144	20241224	161300	1480760550	15680	15680	15680	15680	0
145	20241224	161200	1480760550	15680	15680	15680	15680	0
146	20241224	161100	1480760550	15680	15680	15680	15680	0
147	20241224	161000	1480760550	15680	15680	15680	15680	0
148	20241224	160900	1480760550	15680	15680	15680	15680	0
149	20241224	160800	1480760550	15680	15680	15680	15680	0
150	20241224	160700	1480760550	15680	15680	15680	15680	0
151	20241224	160600	1480760550	15680	15680	15680	15680	0
152	20241224	160500	1480760550	15680	15680	15680	15680	461
153	20241224	160400	1480760550	15680	15680	15680	15680	0
154	20241224	160300	1480760550	15680	15680	15680	15680	0
155	20241224	160200	1480760550	15680	15680	15680	15680	0
156	20241224	160100	1480760550	15680	15680	15680	15680	0
157	20241224	160000	1480760550	15680	15680	15680	15680	0
158	20241224	155900	1480760550	15680	15680	15680	15680	0
159	20241224	155800	1480760550	15680	15680	15680	15680	0
160	20241224	155700	1480760550	15680	15680	15680	15680	0
161	20241224	155600	1480760550	15680	15680	15680	15680	0
162	20241224	155500	1480760550	15680	15680	15680	15680	0
163	20241224	155400	1480760550	15680	15680	15680	15680	0
164	20241224	155300	1480760550	15680	15680	15680	15680	0
165	20241224	155200	1480760550	15680	15680	15680	15680	0
166	20241224	155100	1480760550	15680	15680	15680	15680	0
167	20241224	155000	1480760550	15680	15680	15680	15680	0
168	20241224	154900	1480760550	15680	15680	15680	15680	0
169	20241224	154800	1480760550	15680	15680	15680	15680	0
170	20241224	154700	1480760550	15680	15680	15680	15680	0
171	20241224	154600	1480760550	15680	15680	15680	15680	0
172	20241224	154500	1480760550	15680	15680	15680	15680	0
173	20241224	154400	1480760550	15680	15680	15680	15680	0
174	20241224	154300	1480760550	15680	15680	15680	15680	0
175	20241224	154200	1480760550	15680	15680	15680	15680	0
176	20241224	154100	1480760550	15680	15680	15680	15680	0
177	20241224	154000	1480760550	15680	15680	15680	15680	0
178	20241224	153900	1480760550	15680	15680	15680	15680	0
179	20241224	153800	1480760550	15680	15680	15680	15680	0
180	20241224	153700	1480760550	15680	15680	15680	15680	0
181	20241224	153600	1480760550	15680	15680	15680	15680	0
182	20241224	153500	1480760550	15680	15680	15680	15680	461
183	20241224	153400	1480760550	15680	15680	15680	15680	0
184	20241224	153300	1480760550	15680	15680	15680	15680	0
185	20241224	153200	1480760550	15680	15680	15680	15680	0
186	20241224	153100	1480760550	15680	15680	15680	15680	0
187	20241224	153000	1480760550	15680	15680	15680	15680	461
188	20241224	152900	1473532070	15700	15700	15700	15700	0
189	20241224	152800	1473532070	15700	15700	15700	15700	0
190	20241224	152700	1473532070	15700	15700	15700	15700	0
191	20241224	152600	1473532070	15700	15700	15700	15700	0
192	20241224	152500	1473532070	15700	15700	15700	15700	0
193	20241224	152400	1473532070	15700	15700	15700	15700	0
194	20241224	152300	1473532070	15700	15700	15700	15700	0
195	20241224	152200	1473532070	15700	15700	15700	15700	0
196	20241224	152100	1473532070	15700	15700	15700	15700	0
197	20241224	152000	1473532070	15700	15700	15700	15700	0
198	20241224	151900	1473532070	15700	15700	15700	15670	49
199	20241224	151800	1472763850	15670	15670	15670	15670	16
200	20241224	151700	1472513130	15670	15670	15720	15670	666
201	20241224	151600	1462070200	15680	15690	15710	15670	702
202	20241224	151500	1451058140	15690	15650	15690	15650	462
203	20241224	151400	1443825430	15650	15670	15670	15650	395
204	20241224	151300	1437638670	15670	15660	15690	15660	605
205	20241224	151200	1428153490	15660	15660	15680	15660	534
206	20241224	151100	1419790970	15680	15680	15680	15660	382
207	20241224	151000	1413808340	15690	15660	15700	15660	420
208	20241224	150900	1407223630	15660	15680	15690	15660	459
209	20241224	150800	1400031230	15660	15660	15680	15660	515
210	20241224	150700	1391964940	15660	15670	15680	15660	428
211	20241224	150600	1385258910	15690	15670	15690	15660	517
212	20241224	150500	1377157070	15660	15650	15680	15650	482
213	20241224	150400	1369607600	15650	15680	15680	15650	402
214	20241224	150300	1363311290	15670	15670	15680	15670	514
215	20241224	150200	1355256890	15670	15650	15680	15650	445
216	20241224	150100	1348286010	15650	15650	15670	15650	472
217	20241224	150000	1340897730	15650	15650	15670	15650	726
218	20241224	145900	1329534420	15650	15660	15670	15650	550
219	20241224	145800	1320921450	15660	15660	15680	15660	512
220	20241224	145700	1312902170	15660	15650	15670	15650	461
221	20241224	145600	1305684080	15650	15650	15660	15650	362
222	20241224	145500	1300017680	15650	15660	15670	15650	561
223	20241224	145400	1291236660	15660	15650	15660	15650	596
224	20241224	145300	1281907950	15650	15660	15660	15650	413
225	20241224	145200	1275444400	15650	15650	15660	15650	3133
226	20241224	145100	1226412670	15670	15660	15670	15650	391
227	20241224	145000	1220290650	15660	15660	15670	15660	565
228	20241224	144900	1211442230	15660	15670	15670	15660	315
229	20241224	144800	1206506470	15670	15670	15680	15670	421
230	20241224	144700	1199909060	15670	15690	15690	15670	513
231	20241224	144600	1191862870	15690	15680	15690	15680	430
232	20241224	144500	1185117560	15700	15690	15700	15680	234
233	20241224	144400	1181446350	15680	15680	15690	15680	297
234	20241224	144300	1176788370	15680	15680	15690	15680	55
235	20241224	144200	1175925950	15680	15680	15690	15680	312
236	20241224	144100	1171032760	15680	15680	15690	15680	194
237	20241224	144000	1167990830	15690	15680	15690	15680	73
238	20241224	143900	1166846150	15690	15680	15690	15680	93
239	20241224	143800	1165387880	15680	15680	15690	15680	38
240	20241224	143700	1164792030	15690	15680	15690	15680	90
241	20241224	143600	1163380800	15680	15680	15690	15680	51
242	20241224	143500	1162581110	15680	15680	15690	15680	116
243	20241224	143400	1160762030	15680	15680	15690	15680	61
244	20241224	143300	1159805530	15680	15680	15690	15680	79
245	20241224	143200	1158566800	15680	15700	15700	15680	126
246	20241224	143100	1156589920	15690	15690	15700	15690	229
247	20241224	143000	1152995040	15690	15690	15700	15690	84
248	20241224	142900	1151677060	15690	15690	15700	15690	48
249	20241224	142800	1150923920	15690	15690	15700	15690	69
250	20241224	142700	1149841300	15700	15690	15700	15690	43
251	20241224	142600	1149166610	15690	15690	15700	15690	85
252	20241224	142500	1147832940	15690	15690	15700	15690	122
253	20241224	142400	1145917740	15700	15690	15700	15690	71
254	20241224	142300	1144803720	15690	15700	15700	15690	34
255	20241224	142200	1144270240	15690	15700	15700	15690	187
256	20241224	142100	1141335200	15690	15700	15700	15690	297
257	20241224	142000	1136672420	15700	15700	15710	15700	34
258	20241224	141900	1136138610	15700	15710	15720	15700	877
259	20241224	141800	1122361320	15710	15710	15720	15710	26
260	20241224	141700	1121952840	15710	15720	15720	15710	254
261	20241224	141600	1117960680	15710	15730	15730	15710	898
262	20241224	141500	1103838500	15730	15740	15750	15710	1271
263	20241224	141400	1083841930	15750	15740	15750	15740	40
264	20241224	141300	1083212310	15740	15740	15750	15740	662
265	20241224	141200	1072790210	15740	15740	15750	15740	70
266	20241224	141100	1071688390	15740	15740	15750	15740	2100
267	20241224	141000	1038629070	15750	15740	15750	15740	1363
268	20241224	140900	1017169930	15750	15740	15750	15740	706
269	20241224	140800	1006053070	15740	15740	15750	15740	958
270	20241224	140700	990968730	15750	15750	15760	15740	55
271	20241224	140600	990102590	15750	15750	15760	15750	370
272	20241224	140500	984271950	15750	15750	15760	15750	47
273	20241224	140400	983531510	15750	15750	15760	15750	175
274	20241224	140300	980775250	15750	15760	15760	15750	39
275	20241224	140200	980160970	15750	15750	15760	15750	81
276	20241224	140100	978885210	15760	15750	15760	15750	58
277	20241224	140000	977971690	15780	15740	15780	15740	575
278	20241224	135900	968913130	15740	15750	15750	15740	79
279	20241224	135800	967669550	15740	15740	15750	15740	26
280	20241224	135700	967260300	15740	15750	15750	15740	160
281	20241224	135600	964741870	15740	15750	15750	15740	201
282	20241224	135500	961577790	15750	15750	15770	15740	746
283	20241224	135400	949825240	15750	15740	15750	15740	30
284	20241224	135300	949353020	15740	15740	15750	15740	78
285	20241224	135200	948125290	15740	15740	15760	15740	591
286	20241224	135100	938817730	15740	15740	15750	15740	31
287	20241224	135000	938329770	15740	15740	15750	15740	73
288	20241224	134900	937180740	15750	15750	15760	15740	463
289	20241224	134800	929888770	15740	15740	15750	15740	74
290	20241224	134700	928724000	15750	15740	15760	15740	206
291	20241224	134600	925478510	15740	15740	15760	15740	288
292	20241224	134500	920942160	15740	15750	15750	15740	251
293	20241224	134400	916990300	15740	15740	15750	15740	67
294	20241224	134300	915935700	15740	15750	15750	15740	40
295	20241224	134200	915305860	15750	15750	15760	15750	79
296	20241224	134100	914061590	15760	15750	15760	15750	184
297	20241224	134000	911162470	15750	15750	15760	15750	328
298	20241224	133900	905995200	15750	15740	15760	15740	290
299	20241224	133800	901427020	15750	15750	15750	15740	306
300	20241224	133700	896608730	15750	15760	15770	15750	1316
301	20241224	133600	875872920	15770	15750	15770	15750	452
302	20241224	133500	868745400	15750	15750	15760	15750	1153
303	20241224	133400	850574830	15750	15760	15760	15750	23
304	20241224	133300	850212450	15750	15760	15760	15750	105
305	20241224	133200	848558420	15750	15750	15760	15750	74
306	20241224	133100	847392840	15760	15760	15760	15750	37
307	20241224	133000	846810060	15750	15750	15760	15750	70
308	20241224	132900	845707550	15760	15740	15760	15740	315
309	20241224	132800	840746580	15750	15740	15750	15740	47
310	20241224	132700	840006770	15740	15740	15750	15740	150
311	20241224	132600	837644650	15740	15740	15750	15740	68
312	20241224	132500	836574280	15750	15750	15750	15740	40
313	20241224	132400	835944560	15740	15740	15750	15740	171
314	20241224	132300	833252000	15750	15740	15750	15730	36
315	20241224	132200	832685440	15730	15740	15750	15730	296
316	20241224	132100	828024880	15750	15740	15750	15730	581
317	20241224	132000	818878320	15730	15730	15740	15730	338
318	20241224	131900	813558570	15730	15740	15740	15730	73
319	20241224	131800	812410150	15730	15730	15740	15730	31
320	20241224	131700	811922490	15730	15730	15740	15730	72
321	20241224	131600	810789920	15750	15740	15750	15730	80
322	20241224	131500	809530830	15740	15740	15750	15730	69
323	20241224	131400	808445130	15740	15740	15750	15740	256
324	20241224	131300	804415680	15740	15730	15750	15730	731
325	20241224	131200	792909590	15730	15730	15740	15730	70
326	20241224	131100	791808480	15730	15730	15740	15730	43
327	20241224	131000	791132080	15740	15740	15740	15730	190
328	20241224	130900	788143080	15750	15740	15750	15730	286
329	20241224	130800	783641600	15740	15730	15740	15720	87
330	20241224	130700	782273030	15730	15730	15740	15720	99
331	20241224	130600	780715820	15730	15730	15730	15730	338
332	20241224	130500	775399080	15730	15730	15740	15730	30
333	20241224	130400	774927150	15730	15730	15740	15730	70
334	20241224	130300	773826040	15730	15730	15740	15730	41
335	20241224	130200	773181100	15740	15730	15740	15730	50
336	20241224	130100	772394570	15730	15730	15740	15730	105
337	20241224	130000	770742910	15740	15740	15740	15730	31
338	20241224	125900	770255240	15730	15730	15730	15720	92
339	20241224	125800	768808260	15730	15730	15740	15730	53
340	20241224	125700	767974550	15730	15740	15740	15730	70
341	20241224	125600	766873400	15730	15720	15730	15720	56
342	20241224	125500	765992660	15740	15730	15740	15720	422
343	20241224	125400	759355050	15720	15720	15720	15700	1394
344	20241224	125300	737449740	15720	15720	15730	15720	68
345	20241224	125200	736380770	15720	15720	15730	15720	75
346	20241224	125100	735201740	15720	15710	15720	15710	171
347	20241224	125000	732513810	15720	15720	15730	15710	77
348	20241224	124900	731303580	15720	15720	15730	15720	55
349	20241224	124800	730438970	15720	15720	15730	15720	107
350	20241224	124700	728756920	15730	15720	15730	15720	38
351	20241224	124600	728159540	15730	15720	15730	15720	85
352	20241224	124500	726823310	15720	15710	15730	15710	74
353	20241224	124400	725660140	15720	15710	15720	15710	198
354	20241224	124300	722548240	15710	15720	15720	15710	41
355	20241224	124200	721903960	15710	15710	15730	15710	82
356	20241224	124100	720615420	15710	15710	15720	15710	112
357	20241224	124000	718855390	15720	15720	15730	15720	104
358	20241224	123900	717220490	15710	15720	15720	15710	85
359	20241224	123800	715885070	15710	15720	15720	15710	145
360	20241224	123700	713605850	15730	15710	15730	15710	156
361	20241224	123600	711153610	15710	15720	15720	15710	38
362	20241224	123500	710556610	15710	15710	15720	15710	219
363	20241224	123400	707114610	15710	15720	15730	15710	200
364	20241224	123300	703970660	15720	15720	15730	15720	64
365	20241224	123200	702964560	15720	15720	15730	15720	195
366	20241224	123100	699899040	15720	15710	15730	15710	133
367	20241224	123000	697808460	15710	15710	15720	15710	67
368	20241224	122900	696755830	15720	15720	15720	15710	32
369	20241224	122800	696253090	15710	15730	15730	15710	72
370	20241224	122700	695121420	15740	15710	15740	15710	252
371	20241224	122600	691157960	15710	15720	15740	15710	427
372	20241224	122500	684445180	15720	15720	15730	15710	78
373	20241224	122400	683219140	15710	15740	15740	15710	46
374	20241224	122300	682495630	15730	15730	15740	15730	73
375	20241224	122200	681347330	15730	15740	15750	15720	113
376	20241224	122100	679570110	15740	15740	15750	15740	87
377	20241224	122000	678200720	15740	15740	15750	15730	42
378	20241224	121900	677539640	15740	15750	15760	15730	550
379	20241224	121800	668880630	15750	15750	15760	15750	355
380	20241224	121700	663289370	15750	15760	15760	15750	199
381	20241224	121600	660154090	15750	15760	15760	15750	35
382	20241224	121500	659602830	15750	15760	15760	15750	201
383	20241224	121400	656436050	15750	15750	15760	15750	55
384	20241224	121300	655569790	15760	15750	15760	15750	67
385	20241224	121200	654514510	15750	15750	15760	15750	321
386	20241224	121100	649457710	15750	15750	15760	15750	20
387	20241224	121000	649142700	15750	15760	15760	15750	139
388	20241224	120900	646953420	15750	15750	15760	15750	154
389	20241224	120800	644526890	15750	15750	15760	15750	89
390	20241224	120700	643125130	15760	15750	15760	15750	37
391	20241224	120600	642542360	15750	15750	15760	15750	95
392	20241224	120500	641046090	15750	15750	15760	15750	67
393	20241224	120400	639990430	15760	15760	15760	15750	86
394	20241224	120300	638635890	15750	15750	15760	15750	575
395	20241224	120200	629579630	15750	15750	15760	15750	88
396	20241224	120100	628193610	15760	15750	15760	15750	182
397	20241224	120000	625326060	15750	15750	15760	15750	23
398	20241224	115900	624963800	15750	15760	15770	15750	154
399	20241224	115800	622537030	15760	15760	15760	15760	81
400	20241224	115700	621260470	15750	15760	15760	15750	82
401	20241224	115600	619968950	15760	15770	15770	15760	38
402	20241224	115500	619370060	15760	15750	15760	15750	397
403	20241224	115400	613113720	15750	15750	15760	15750	58
404	20241224	115300	612200190	15750	15750	15760	15750	74
405	20241224	115200	611034680	15750	15750	15760	15750	37
406	20241224	115100	610451920	15750	15760	15760	15750	381
407	20241224	115000	604451140	15750	15750	15760	15750	73
408	20241224	114900	603301380	15750	15760	15760	15750	38
409	20241224	114800	602702860	15760	15750	15760	15750	80
410	20241224	114700	601442840	15750	15750	15760	15750	233
411	20241224	114600	597770980	15750	15770	15770	15750	756
412	20241224	114500	585849860	15770	15780	15780	15770	92
413	20241224	114400	584399010	15770	15770	15780	15770	214
414	20241224	114300	581024220	15770	15770	15780	15770	48
415	20241224	114200	580267230	15770	15770	15780	15770	93
416	20241224	114100	578800330	15780	15750	15780	15750	393
417	20241224	114000	572602890	15750	15760	15760	15750	169
418	20241224	113900	569939750	15750	15750	15760	15750	62
419	20241224	113800	568963240	15750	15780	15780	15750	452
420	20241224	113700	561835840	15770	15770	15780	15770	78
421	20241224	113600	560605770	15770	15780	15780	15770	142
422	20241224	113500	558365370	15780	15770	15780	15770	94
423	20241224	113400	556882920	15780	15770	15780	15770	31
424	20241224	113300	556393940	15780	15780	15780	15770	75
425	20241224	113200	555210950	15770	15770	15780	15770	40
426	20241224	113100	554580140	15770	15770	15780	15770	70
427	20241224	113000	553476230	15770	15760	15770	15760	263
428	20241224	112900	549329300	15760	15760	15770	15760	56
429	20241224	112800	548446730	15760	15760	15770	15760	75
430	20241224	112700	547264700	15760	15770	15770	15760	154
431	20241224	112600	544836440	15770	15770	15780	15770	71
432	20241224	112500	543716760	15770	15770	15780	15770	67
433	20241224	112400	542660150	15770	15770	15780	15770	64
434	20241224	112300	541650760	15770	15780	15790	15770	140
435	20241224	112200	539441680	15780	15780	15790	15780	167
436	20241224	112100	536805390	15780	15780	15790	15780	87
437	20241224	112000	535432520	15780	15780	15790	15780	751
438	20241224	111900	523576710	15780	15780	15790	15780	40
439	20241224	111800	522945500	15780	15780	15790	15780	41
440	20241224	111700	522298510	15790	15790	15790	15770	442
441	20241224	111600	515319990	15800	15800	15800	15800	142
442	20241224	111500	513076390	15800	15790	15800	15790	23
443	20241224	111400	512713200	15800	15800	15810	15800	359
444	20241224	111300	507040800	15790	15800	15800	15790	126
445	20241224	111200	505051100	15810	15790	15810	15790	32
446	20241224	111100	504545560	15790	15770	15810	15770	4654
447	20241224	111000	431060050	15760	15760	15760	15760	9
448	20241224	110900	430918210	15780	15780	15790	15780	354
449	20241224	110800	425332070	15780	15790	15790	15780	255
450	20241224	110700	421307830	15790	15800	15800	15790	306
451	20241224	110600	416476060	15800	15790	15800	15790	263
452	20241224	110500	412320810	15790	15750	15790	15750	692
453	20241224	110400	401403210	15750	15750	15760	15740	437
454	20241224	110300	394521030	15750	15760	15760	15750	142
455	20241224	110200	392283200	15750	15760	15760	15750	235
456	20241224	110100	388580080	15760	15760	15770	15760	170
457	20241224	110000	385900870	15770	15750	15770	15750	103
458	20241224	105900	384278060	15760	15750	15760	15750	51
459	20241224	105800	383474800	15750	15730	15750	15730	694
460	20241224	105700	372550660	15730	15730	15730	15720	11
461	20241224	105600	372377720	15720	15700	15720	15700	2104
462	20241224	105500	339319440	15700	15690	15700	15690	240
463	20241224	105400	335551540	15690	15690	15700	15690	34
464	20241224	105300	335017830	15700	15690	15700	15690	25
465	20241224	105200	334625470	15690	15700	15700	15690	12
466	20241224	105100	334437170	15690	15680	15690	15680	66
467	20241224	105000	333401650	15690	15690	15690	15690	5
468	20241224	104900	333323200	15690	15690	15700	15690	133
469	20241224	104800	331236420	15700	15720	15720	15690	427
470	20241224	104700	324528860	15720	15720	15720	15710	5
471	20241224	104600	324450290	15710	15720	15720	15710	10
472	20241224	104500	324293180	15710	15710	15720	15710	8
473	20241224	104400	324167490	15720	15710	15720	15710	52
474	20241224	104300	323350550	15710	15700	15710	15700	30
475	20241224	104200	322879470	15710	15700	15710	15700	78
476	20241224	104100	321654860	15700	15700	15700	15690	42
477	20241224	104000	320995580	15700	15700	15700	15700	101
478	20241224	103900	319409880	15700	15700	15700	15690	19
479	20241224	103800	319111740	15700	15700	15700	15700	1
480	20241224	103700	319096040	15690	15690	15700	15690	13
481	20241224	103600	318892060	15700	15710	15720	15700	280
482	20241224	103500	314490640	15710	15700	15710	15690	126
483	20241224	103400	312511720	15710	15700	15710	15700	693
484	20241224	103300	301625970	15700	15700	15700	15700	1
485	20241224	103200	301610270	15690	15690	15700	15690	13
486	20241224	103100	301406290	15700	15690	15700	15690	214
487	20241224	103000	298048620	15680	15680	15690	15680	13
488	20241224	102900	297844770	15680	15680	15690	15680	166
489	20241224	102800	295241100	15680	15680	15690	15680	21
490	20241224	102700	294911810	15690	15690	15690	15680	12
491	20241224	102600	294723630	15680	15680	15690	15680	16
492	20241224	102500	294472740	15690	15690	15690	15680	4
493	20241224	102400	294410000	15680	15680	15690	15680	22
494	20241224	102300	294065010	15680	15670	15680	15670	254
495	20241224	102200	290082360	15670	15680	15680	15670	3
496	20241224	102100	290035340	15680	15670	15680	15670	17
497	20241224	102000	289768910	15680	15680	15680	15680	1
498	20241224	101900	289753230	15670	15670	15680	15670	20
499	20241224	101800	289439820	15680	15680	15680	15680	2
500	20241224	101700	289408460	15680	15680	15680	15680	14
501	20241224	101600	289188940	15680	15690	15690	15680	9
502	20241224	101500	289047800	15680	15690	15690	15680	19
503	20241224	101400	288749820	15690	15690	15700	15690	5
504	20241224	101300	288671360	15690	15720	15730	15690	629
505	20241224	101200	278783330	15730	15730	15730	15730	1
506	20241224	101100	278767600	15730	15720	15730	15720	11
507	20241224	101000	278594670	15730	15730	15730	15720	12
508	20241224	100900	278406010	15720	15720	15730	15720	55
509	20241224	100800	277541400	15730	15740	15750	15730	7
510	20241224	100700	277431230	15740	15740	15750	15740	173
511	20241224	100600	274708200	15740	15730	15740	15720	498
512	20241224	100500	266872450	15720	15720	15730	15720	12
513	20241224	100400	266683790	15730	15730	15730	15720	60
514	20241224	100300	265740480	15730	15730	15730	15730	11
515	20241224	100200	265567450	15730	15700	15730	15700	630
516	20241224	100100	255671220	15690	15690	15690	15680	61
517	20241224	100000	254714310	15680	15700	15700	15680	84
518	20241224	095900	253395670	15700	15700	15700	15680	322
519	20241224	095800	248343530	15710	15700	15710	15700	22
520	20241224	095700	247998110	15700	15710	15710	15700	2
521	20241224	095600	247966700	15710	15710	15710	15700	363
522	20241224	095500	242264000	15710	15730	15730	15710	142
523	20241224	095400	240032380	15720	15720	15730	15720	50
524	20241224	095300	239246370	15720	15710	15720	15710	81
525	20241224	095200	237973140	15710	15720	15720	15710	45
526	20241224	095100	237265780	15720	15730	15730	15720	59
527	20241224	095000	236338250	15720	15720	15730	15720	16
528	20241224	094900	236086720	15730	15670	15730	15670	1830
529	20241224	094800	207350450	15680	15690	15690	15670	7
530	20241224	094700	207240700	15690	15680	15700	15680	226
531	20241224	094600	203694600	15680	15650	15690	15650	841
532	20241224	094500	190516440	15650	15640	15650	15630	349
533	20241224	094400	185056200	15640	15630	15640	15630	12
534	20241224	094300	184868630	15640	15630	15640	15630	4
535	20241224	094200	184806100	15630	15640	15640	15630	76
536	20241224	094100	183617470	15640	15640	15650	15640	218
537	20241224	094000	180207940	15650	15650	15650	15640	15
538	20241224	093900	179973200	15640	15640	15650	15640	14
539	20241224	093800	179754220	15650	15650	15660	15650	230
540	20241224	093700	176154710	15640	15650	15650	15640	26
541	20241224	093600	175748060	15640	15650	15650	15640	2
542	20241224	093500	175716770	15650	15640	15650	15640	198
543	20241224	093400	172620000	15640	15630	15640	15630	2
544	20241224	093300	172588730	15640	15620	15650	15620	145
545	20241224	093200	170322420	15630	15620	15630	15620	31
546	20241224	093100	169838160	15620	15620	15630	15610	140
547	20241224	093000	167651360	15610	15620	15620	15610	855
548	20241224	092900	154298770	15630	15620	15630	15620	3
549	20241224	092800	154251890	15620	15650	15650	15620	24
550	20241224	092700	153876860	15650	15670	15680	15650	127
551	20241224	092600	151886780	15670	15650	15670	15650	527
552	20241224	092500	143632440	15660	15660	15660	15650	21
553	20241224	092400	143303590	15660	15630	15660	15600	1758
554	20241224	092300	115836690	15640	15630	15640	15630	99
555	20241224	092200	114288340	15630	15620	15640	15620	216
556	20241224	092100	110912270	15610	15650	15650	15590	4660
557	20241224	092000	38149500	15650	15650	15650	15640	59
558	20241224	091900	37226640	15650	15650	15660	15650	146
559	20241224	091800	34941090	15640	15640	15640	15630	97
560	20241224	091700	33424020	15640	15640	15640	15640	71
561	20241224	091600	32313580	15630	15640	15640	15630	715
562	20241224	091500	21131110	15650	15640	15650	15640	11
563	20241224	091400	20959000	15650	15660	15660	15650	232
564	20241224	091300	17328190	15650	15660	15660	15650	44
565	20241224	091200	16639500	15660	15650	15660	15650	34
566	20241224	091100	16107080	15660	15660	15660	15650	41
567	20241224	091000	15465370	15660	15660	15660	15660	36
568	20241224	090900	14901610	15660	15650	15690	15650	192
569	20241224	090800	11894190	15650	15670	15670	15650	126
570	20241224	090700	9921030	15670	15670	15670	15660	38
571	20241224	090600	9325600	15670	15700	15700	15670	42
572	20241224	090500	8666930	15700	15700	15710	15690	187
573	20241224	090400	5731040	15700	15720	15720	15700	22
574	20241224	090300	5385460	15720	15710	15720	15710	28
575	20241224	090200	4945350	15720	15740	15740	15710	32
576	20241224	090100	4442040	15740	15730	15740	15720	46
577	20241224	090000	3718350	15730	15660	15740	15660	237