KissMeData/007340/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	184900	1120120370	18600	18600	18600	18600	693
3	20241226	184800	1120120370	18600	18600	18600	18600	0
4	20241226	184700	1120120370	18600	18600	18600	18600	0
5	20241226	184600	1120120370	18600	18600	18600	18600	0
6	20241226	184500	1120120370	18600	18600	18600	18600	0
7	20241226	184400	1120120370	18600	18600	18600	18600	0
8	20241226	184300	1120120370	18600	18600	18600	18600	0
9	20241226	184200	1120120370	18600	18600	18600	18600	0
10	20241226	184100	1120120370	18600	18600	18600	18600	0
11	20241226	184000	1120120370	18600	18600	18600	18600	0
12	20241226	183900	1120120370	18600	18600	18600	18600	0
13	20241226	183800	1120120370	18600	18600	18600	18600	0
14	20241226	183700	1120120370	18600	18600	18600	18600	0
15	20241226	183600	1120120370	18600	18600	18600	18600	0
16	20241226	183500	1120120370	18600	18600	18600	18600	0
17	20241226	183400	1120120370	18600	18600	18600	18600	0
18	20241226	183300	1120120370	18600	18600	18600	18600	0
19	20241226	183200	1120120370	18600	18600	18600	18600	0
20	20241226	183100	1120120370	18600	18600	18600	18600	0
21	20241226	183000	1120120370	18600	18600	18600	18600	0
22	20241226	182900	1120120370	18600	18600	18600	18600	0
23	20241226	182800	1120120370	18600	18600	18600	18600	0
24	20241226	182700	1120120370	18600	18600	18600	18600	0
25	20241226	182600	1120120370	18600	18600	18600	18600	0
26	20241226	182500	1120120370	18600	18600	18600	18600	0
27	20241226	182400	1120120370	18600	18600	18600	18600	0
28	20241226	182300	1120120370	18600	18600	18600	18600	0
29	20241226	182200	1120120370	18600	18600	18600	18600	0
30	20241226	182100	1120120370	18600	18600	18600	18600	0
31	20241226	182000	1120120370	18600	18600	18600	18600	0
32	20241226	181900	1120120370	18600	18600	18600	18600	693
33	20241226	181800	1120120370	18600	18600	18600	18600	0
34	20241226	181700	1120120370	18600	18600	18600	18600	0
35	20241226	181600	1120120370	18600	18600	18600	18600	0
36	20241226	181500	1120120370	18600	18600	18600	18600	0
37	20241226	181400	1120120370	18600	18600	18600	18600	0
38	20241226	181300	1120120370	18600	18600	18600	18600	0
39	20241226	181200	1120120370	18600	18600	18600	18600	0
40	20241226	181100	1120120370	18600	18600	18600	18600	0
41	20241226	181000	1120120370	18600	18600	18600	18600	0
42	20241226	180900	1120120370	18600	18600	18600	18600	0
43	20241226	180800	1120120370	18600	18600	18600	18600	0
44	20241226	180700	1120120370	18600	18600	18600	18600	0
45	20241226	180600	1120120370	18600	18600	18600	18600	0
46	20241226	180500	1120120370	18600	18600	18600	18600	0
47	20241226	180400	1120120370	18600	18600	18600	18600	0
48	20241226	180300	1120120370	18600	18600	18600	18600	0
49	20241226	180200	1120120370	18600	18600	18600	18600	0
50	20241226	180100	1120120370	18600	18600	18600	18600	0
51	20241226	180000	1120120370	18600	18600	18600	18600	0
52	20241226	175900	1120120370	18600	18600	18600	18600	0
53	20241226	175800	1120120370	18600	18600	18600	18600	0
54	20241226	175700	1120120370	18600	18600	18600	18600	0
55	20241226	175600	1120120370	18600	18600	18600	18600	0
56	20241226	175500	1120120370	18600	18600	18600	18600	0
57	20241226	175400	1120120370	18600	18600	18600	18600	0
58	20241226	175300	1120120370	18600	18600	18600	18600	0
59	20241226	175200	1120120370	18600	18600	18600	18600	0
60	20241226	175100	1120120370	18600	18600	18600	18600	0
61	20241226	175000	1120120370	18600	18600	18600	18600	0
62	20241226	174900	1120120370	18600	18600	18600	18600	693
63	20241226	174800	1120120370	18600	18600	18600	18600	0
64	20241226	174700	1120120370	18600	18600	18600	18600	0
65	20241226	174600	1120120370	18600	18600	18600	18600	0
66	20241226	174500	1120120370	18600	18600	18600	18600	0
67	20241226	174400	1120120370	18600	18600	18600	18600	0
68	20241226	174300	1120120370	18600	18600	18600	18600	0
69	20241226	174200	1120120370	18600	18600	18600	18600	0
70	20241226	174100	1120120370	18600	18600	18600	18600	0
71	20241226	174000	1120120370	18600	18600	18600	18600	0
72	20241226	173900	1120120370	18600	18600	18600	18600	0
73	20241226	173800	1120120370	18600	18600	18600	18600	0
74	20241226	173700	1120120370	18600	18600	18600	18600	0
75	20241226	173600	1120120370	18600	18600	18600	18600	0
76	20241226	173500	1120120370	18600	18600	18600	18600	0
77	20241226	173400	1120120370	18600	18600	18600	18600	0
78	20241226	173300	1120120370	18600	18600	18600	18600	0
79	20241226	173200	1120120370	18600	18600	18600	18600	0
80	20241226	173100	1120120370	18600	18600	18600	18600	0
81	20241226	173000	1120120370	18600	18600	18600	18600	0
82	20241226	172900	1120120370	18600	18600	18600	18600	0
83	20241226	172800	1120120370	18600	18600	18600	18600	0
84	20241226	172700	1120120370	18600	18600	18600	18600	0
85	20241226	172600	1120120370	18600	18600	18600	18600	0
86	20241226	172500	1120120370	18600	18600	18600	18600	0
87	20241226	172400	1120120370	18600	18600	18600	18600	0
88	20241226	172300	1120120370	18600	18600	18600	18600	0
89	20241226	172200	1120120370	18600	18600	18600	18600	0
90	20241226	172100	1120120370	18600	18600	18600	18600	0
91	20241226	172000	1120120370	18600	18600	18600	18600	0
92	20241226	171900	1120120370	18600	18600	18600	18600	693
93	20241226	171800	1120120370	18600	18600	18600	18600	0
94	20241226	171700	1120120370	18600	18600	18600	18600	0
95	20241226	171600	1120120370	18600	18600	18600	18600	0
96	20241226	171500	1120120370	18600	18600	18600	18600	0
97	20241226	171400	1120120370	18600	18600	18600	18600	0
98	20241226	171300	1120120370	18600	18600	18600	18600	0
99	20241226	171200	1120120370	18600	18600	18600	18600	0
100	20241226	171100	1120120370	18600	18600	18600	18600	0
101	20241226	171000	1120120370	18600	18600	18600	18600	0
102	20241226	170900	1120120370	18600	18600	18600	18600	0
103	20241226	170800	1120120370	18600	18600	18600	18600	0
104	20241226	170700	1120120370	18600	18600	18600	18600	0
105	20241226	170600	1120120370	18600	18600	18600	18600	0
106	20241226	170500	1120120370	18600	18600	18600	18600	0
107	20241226	170400	1120120370	18600	18600	18600	18600	0
108	20241226	170300	1120120370	18600	18600	18600	18600	0
109	20241226	170200	1120120370	18600	18600	18600	18600	0
110	20241226	170100	1120120370	18600	18600	18600	18600	0
111	20241226	170000	1120120370	18600	18600	18600	18600	0
112	20241226	165900	1120120370	18600	18600	18600	18600	0
113	20241226	165800	1120120370	18600	18600	18600	18600	0
114	20241226	165700	1120120370	18600	18600	18600	18600	0
115	20241226	165600	1120120370	18600	18600	18600	18600	0
116	20241226	165500	1120120370	18600	18600	18600	18600	0
117	20241226	165400	1120120370	18600	18600	18600	18600	0
118	20241226	165300	1120120370	18600	18600	18600	18600	0
119	20241226	165200	1120120370	18600	18600	18600	18600	0
120	20241226	165100	1120120370	18600	18600	18600	18600	0
121	20241226	165000	1120120370	18600	18600	18600	18600	0
122	20241226	164900	1120120370	18600	18600	18600	18600	693
123	20241226	164800	1120120370	18600	18600	18600	18600	0
124	20241226	164700	1120120370	18600	18600	18600	18600	0
125	20241226	164600	1120120370	18600	18600	18600	18600	0
126	20241226	164500	1120120370	18600	18600	18600	18600	0
127	20241226	164400	1120120370	18600	18600	18600	18600	0
128	20241226	164300	1120120370	18600	18600	18600	18600	0
129	20241226	164200	1120120370	18600	18600	18600	18600	0
130	20241226	164100	1120120370	18600	18600	18600	18600	0
131	20241226	164000	1120120370	18600	18600	18600	18600	0
132	20241226	163900	1120120370	18600	18600	18600	18600	0
133	20241226	163800	1120120370	18600	18600	18600	18600	0
134	20241226	163700	1120120370	18600	18600	18600	18600	0
135	20241226	163600	1120120370	18600	18600	18600	18600	0
136	20241226	163500	1120120370	18600	18600	18600	18600	0
137	20241226	163400	1120120370	18600	18600	18600	18600	0
138	20241226	163300	1120120370	18600	18600	18600	18600	0
139	20241226	163200	1120120370	18600	18600	18600	18600	0
140	20241226	163100	1120120370	18600	18600	18600	18600	0
141	20241226	163000	1120120370	18600	18600	18600	18600	0
142	20241226	162900	1120120370	18600	18600	18600	18600	0
143	20241226	162800	1120120370	18600	18600	18600	18600	0
144	20241226	162700	1120120370	18600	18600	18600	18600	0
145	20241226	162600	1120120370	18600	18600	18600	18600	0
146	20241226	162500	1120120370	18600	18600	18600	18600	0
147	20241226	162400	1120120370	18600	18600	18600	18600	0
148	20241226	162300	1120120370	18600	18600	18600	18600	0
149	20241226	162200	1120120370	18600	18600	18600	18600	0
150	20241226	162100	1120120370	18600	18600	18600	18600	0
151	20241226	162000	1120120370	18600	18600	18600	18600	0
152	20241226	161900	1120120370	18600	18600	18600	18600	693
153	20241226	161800	1120120370	18600	18600	18600	18600	0
154	20241226	161700	1120120370	18600	18600	18600	18600	0
155	20241226	161600	1120120370	18600	18600	18600	18600	0
156	20241226	161500	1120120370	18600	18600	18600	18600	0
157	20241226	161400	1120120370	18600	18600	18600	18600	0
158	20241226	161300	1120120370	18600	18600	18600	18600	0
159	20241226	161200	1120120370	18600	18600	18600	18600	0
160	20241226	161100	1120120370	18600	18600	18600	18600	0
161	20241226	161000	1120120370	18600	18600	18600	18600	0
162	20241226	160900	1120120370	18600	18600	18600	18600	0
163	20241226	160800	1120120370	18600	18600	18600	18600	0
164	20241226	160700	1120120370	18600	18600	18600	18600	0
165	20241226	160600	1120120370	18600	18600	18600	18600	0
166	20241226	160500	1120120370	18600	18600	18600	18600	0
167	20241226	160400	1120120370	18600	18600	18600	18600	0
168	20241226	160300	1120120370	18600	18600	18600	18600	0
169	20241226	160200	1120120370	18600	18600	18600	18600	0
170	20241226	160100	1120120370	18600	18600	18600	18600	0
171	20241226	160000	1120120370	18600	18600	18600	18600	0
172	20241226	155900	1120120370	18600	18600	18600	18600	0
173	20241226	155800	1120120370	18600	18600	18600	18600	0
174	20241226	155700	1120120370	18600	18600	18600	18600	0
175	20241226	155600	1120120370	18600	18600	18600	18600	0
176	20241226	155500	1120120370	18600	18600	18600	18600	0
177	20241226	155400	1120120370	18600	18600	18600	18600	0
178	20241226	155300	1120120370	18600	18600	18600	18600	0
179	20241226	155200	1120120370	18600	18600	18600	18600	0
180	20241226	155100	1120120370	18600	18600	18600	18600	0
181	20241226	155000	1120120370	18600	18600	18600	18600	0
182	20241226	154900	1120120370	18600	18600	18600	18600	693
183	20241226	154800	1120120370	18600	18600	18600	18600	0
184	20241226	154700	1120120370	18600	18600	18600	18600	0
185	20241226	154600	1120120370	18600	18600	18600	18600	0
186	20241226	154500	1120120370	18600	18600	18600	18600	0
187	20241226	154400	1120120370	18600	18600	18600	18600	0
188	20241226	154300	1120120370	18600	18600	18600	18600	0
189	20241226	154200	1120120370	18600	18600	18600	18600	0
190	20241226	154100	1120120370	18600	18600	18600	18600	0
191	20241226	154000	1120120370	18600	18600	18600	18600	0
192	20241226	153900	1120120370	18600	18600	18600	18600	0
193	20241226	153800	1120120370	18600	18600	18600	18600	0
194	20241226	153700	1120120370	18600	18600	18600	18600	0
195	20241226	153600	1120120370	18600	18600	18600	18600	0
196	20241226	153500	1120120370	18600	18600	18600	18600	0
197	20241226	153400	1120120370	18600	18600	18600	18600	0
198	20241226	153300	1120120370	18600	18600	18600	18600	0
199	20241226	153200	1120120370	18600	18600	18600	18600	0
200	20241226	153100	1120120370	18600	18600	18600	18600	0
201	20241226	153000	1120120370	18600	18600	18600	18600	693
202	20241226	152900	1107230570	18590	18590	18590	18590	0
203	20241226	152800	1107230570	18590	18590	18590	18590	0
204	20241226	152700	1107230570	18590	18590	18590	18590	0
205	20241226	152600	1107230570	18590	18590	18590	18590	0
206	20241226	152500	1107230570	18590	18590	18590	18590	0
207	20241226	152400	1107230570	18590	18590	18590	18590	0
208	20241226	152300	1107230570	18590	18590	18590	18590	0
209	20241226	152200	1107230570	18590	18590	18590	18590	0
210	20241226	152100	1107230570	18590	18590	18590	18590	0
211	20241226	152000	1107230570	18590	18590	18590	18590	0
212	20241226	151900	1107230570	18590	18540	18590	18540	60
213	20241226	151800	1106115920	18540	18570	18590	18540	158
214	20241226	151700	1103183380	18600	18600	18600	18600	30
215	20241226	151600	1102625380	18600	18590	18600	18560	1730
216	20241226	151500	1070502910	18590	18600	18600	18550	234
217	20241226	151400	1066156140	18600	18610	18610	18600	290
218	20241226	151300	1060761890	18610	18590	18620	18590	635
219	20241226	151200	1048946770	18580	18570	18600	18560	767
220	20241226	151100	1034696430	18570	18550	18600	18550	456
221	20241226	151000	1026237250	18570	18570	18600	18550	1487
222	20241226	150900	998623110	18570	18580	18590	18530	1474
223	20241226	150800	971277390	18590	18590	18590	18590	37
224	20241226	150700	970589560	18580	18590	18590	18560	145
225	20241226	150600	967895480	18600	18610	18610	18600	26
226	20241226	150500	967411830	18610	18600	18610	18600	16
227	20241226	150400	967114220	18610	18600	18620	18590	83
228	20241226	150300	965569950	18600	18610	18610	18590	125
229	20241226	150200	963245940	18600	18600	18610	18590	47
230	20241226	150100	962371890	18610	18620	18620	18600	27
231	20241226	150000	961869530	18610	18610	18620	18610	27
232	20241226	145900	961366870	18620	18590	18640	18590	136
233	20241226	145800	958834330	18590	18590	18640	18590	1030
234	20241226	145700	939645370	18620	18590	18620	18590	56
235	20241226	145600	938603560	18590	18570	18590	18570	89
236	20241226	145500	936950770	18570	18580	18580	18570	81
237	20241226	145400	935446320	18590	18590	18590	18590	72
238	20241226	145300	934107840	18590	18590	18590	18590	13
239	20241226	145200	933866170	18590	18590	18590	18590	56
240	20241226	145100	932825130	18610	18620	18620	18610	45
241	20241226	145000	931987410	18620	18620	18620	18620	12
242	20241226	144900	931763970	18610	18610	18610	18610	16
243	20241226	144800	931466210	18600	18600	18600	18600	11
244	20241226	144700	931261610	18590	18600	18600	18590	538
245	20241226	144600	921260080	18590	18590	18590	18590	32
246	20241226	144500	920665200	18600	18610	18610	18590	800
247	20241226	144400	905791270	18590	18580	18590	18580	145
248	20241226	144300	903096550	18590	18620	18620	18590	68
249	20241226	144200	901831210	18630	18610	18630	18610	119
250	20241226	144100	899614990	18610	18620	18620	18610	59
251	20241226	144000	898516540	18620	18590	18620	18590	69
252	20241226	143900	897232260	18590	18590	18590	18590	90
253	20241226	143800	895559160	18570	18580	18580	18570	300
254	20241226	143700	889987800	18600	18600	18600	18590	168
255	20241226	143600	886864200	18600	18600	18600	18570	379
256	20241226	143500	879822870	18610	18610	18610	18610	42
257	20241226	143400	879041250	18600	18600	18600	18600	0
258	20241226	143300	879041250	18600	18600	18610	18590	49
259	20241226	143200	878129750	18610	18640	18640	18610	70
260	20241226	143100	876825860	18650	18650	18650	18650	0
261	20241226	143000	876825860	18650	18650	18650	18650	19
262	20241226	142900	876471510	18640	18640	18640	18640	15
263	20241226	142800	876191910	18630	18630	18630	18630	88
264	20241226	142700	874552470	18610	18600	18610	18600	714
265	20241226	142600	861267080	18610	18640	18640	18610	841
266	20241226	142500	845607550	18630	18650	18650	18630	41
267	20241226	142400	844843580	18650	18640	18650	18630	102
268	20241226	142300	842942840	18630	18660	18660	18630	43
269	20241226	142200	842140720	18680	18670	18680	18670	72
270	20241226	142100	840796430	18660	18600	18660	18600	231
271	20241226	142000	836495340	18600	18580	18600	18580	2567
272	20241226	141900	788795960	18570	18570	18570	18570	0
273	20241226	141800	788795960	18570	18610	18610	18570	490
274	20241226	141700	779690910	18600	18600	18600	18600	86
275	20241226	141600	778091310	18610	18610	18610	18610	282
276	20241226	141500	772843290	18600	18600	18600	18600	200
277	20241226	141400	769123290	18580	18570	18580	18570	16
278	20241226	141300	768826110	18570	18580	18580	18570	86
279	20241226	141200	767228250	18580	18560	18580	18560	149
280	20241226	141100	764462210	18550	18550	18550	18550	141
281	20241226	141000	761846660	18560	18560	18560	18560	59
282	20241226	140900	760751620	18550	18560	18560	18550	106
283	20241226	140800	758785070	18560	18560	18560	18560	5
284	20241226	140700	758692270	18560	18560	18560	18560	102
285	20241226	140600	756799150	18560	18560	18570	18560	54
286	20241226	140500	755796550	18560	18560	18560	18560	126
287	20241226	140400	753457990	18560	18580	18580	18560	58
288	20241226	140300	752381040	18580	18590	18590	18580	191
289	20241226	140200	748832210	18580	18590	18590	18570	171
290	20241226	140100	745655870	18600	18630	18630	18600	725
291	20241226	140000	732163370	18630	18630	18690	18630	55
292	20241226	135900	731138600	18680	18600	18680	18600	32
293	20241226	135800	730542280	18580	18590	18590	18570	88
294	20241226	135700	728907750	18600	18600	18600	18600	8
295	20241226	135600	728758950	18590	18600	18600	18590	26
296	20241226	135500	728275460	18600	18590	18600	18590	6
297	20241226	135400	728163910	18590	18600	18600	18590	40
298	20241226	135300	727420120	18610	18600	18610	18600	55
299	20241226	135200	726396680	18600	18600	18600	18600	0
300	20241226	135100	726396680	18600	18610	18610	18600	29
301	20241226	135000	725857090	18600	18610	18610	18600	99
302	20241226	134900	724015320	18610	18610	18610	18610	1
303	20241226	134800	723996710	18600	18600	18600	18600	0
304	20241226	134700	723996710	18600	18590	18600	18590	49
305	20241226	134600	723085540	18600	18650	18650	18600	54
306	20241226	134500	722080740	18660	18660	18660	18660	16
307	20241226	134400	721782180	18670	18680	18680	18670	278
308	20241226	134300	716590280	18690	18680	18690	18680	36
309	20241226	134200	715917640	18680	18690	18690	18680	66
310	20241226	134100	714684540	18670	18660	18670	18660	48
311	20241226	134000	713788500	18670	18660	18670	18660	251
312	20241226	133900	709102860	18650	18650	18650	18640	63
313	20241226	133800	707928500	18640	18690	18740	18640	370
314	20241226	133700	701001740	18710	18660	18750	18660	521
315	20241226	133600	691255130	18680	18620	18680	18620	500
316	20241226	133500	681918540	18600	18620	18620	18600	97
317	20241226	133400	680113080	18630	18630	18630	18630	0
318	20241226	133300	680113080	18630	18630	18630	18630	68
319	20241226	133200	678846240	18630	18620	18630	18620	32
320	20241226	133100	678250200	18630	18630	18630	18630	540
321	20241226	133000	668190000	18630	18630	18630	18630	12
322	20241226	132900	667966440	18600	18600	18600	18600	12
323	20241226	132800	667743240	18630	18610	18630	18610	238
324	20241226	132700	663309610	18590	18600	18600	18590	87
325	20241226	132600	661691420	18600	18620	18620	18600	23
326	20241226	132500	661263310	18610	18610	18610	18610	20
327	20241226	132400	660891110	18620	18620	18620	18620	15
328	20241226	132300	660611810	18600	18610	18610	18600	100
329	20241226	132200	658751630	18620	18610	18620	18610	19
330	20241226	132100	658397930	18600	18600	18600	18600	0
331	20241226	132000	658397930	18600	18570	18600	18570	167
332	20241226	131900	655294590	18600	18580	18600	18580	800
333	20241226	131800	640415280	18560	18560	18560	18560	0
334	20241226	131700	640415280	18560	18560	18560	18560	12
335	20241226	131600	640192560	18560	18580	18580	18560	298
336	20241226	131500	634660980	18590	18590	18590	18590	14
337	20241226	131400	634400720	18590	18590	18590	18590	32
338	20241226	131300	633805840	18590	18590	18590	18590	10
339	20241226	131200	633619940	18600	18580	18600	18580	49
340	20241226	131100	632709430	18590	18590	18590	18570	59
341	20241226	131000	631612700	18600	18600	18600	18600	7
342	20241226	130900	631482500	18600	18600	18600	18600	23
343	20241226	130800	631054700	18600	18600	18600	18600	98
344	20241226	130700	629231900	18620	18610	18620	18610	73
345	20241226	130600	627873300	18600	18600	18600	18600	0
346	20241226	130500	627873300	18600	18600	18600	18590	57
347	20241226	130400	626813500	18590	18610	18610	18590	56
348	20241226	130300	625772160	18610	18600	18610	18580	111
349	20241226	130200	623709630	18600	18600	18600	18600	12
350	20241226	130100	623486430	18610	18600	18610	18600	79
351	20241226	130000	622016820	18600	18610	18610	18600	36
352	20241226	125900	621347160	18610	18600	18610	18590	131
353	20241226	125800	618910580	18600	18600	18600	18600	6
354	20241226	125700	618798980	18590	18590	18590	18580	83
355	20241226	125600	617256520	18600	18610	18610	18600	15
356	20241226	125500	616977460	18600	18600	18600	18600	26
357	20241226	125400	616493860	18590	18580	18590	18580	62
358	20241226	125300	615341380	18580	18600	18600	18580	84
359	20241226	125200	613780030	18610	18600	18610	18600	19
360	20241226	125100	613426570	18600	18610	18610	18600	22
361	20241226	125000	613017230	18600	18600	18600	18600	0
362	20241226	124900	613017230	18600	18600	18600	18600	100
363	20241226	124800	611157230	18610	18610	18610	18600	33
364	20241226	124700	610543200	18610	18610	18620	18610	21
365	20241226	124600	610152320	18600	18600	18600	18600	178
366	20241226	124500	606841520	18600	18590	18600	18590	113
367	20241226	124400	604740690	18590	18590	18600	18590	51
368	20241226	124300	603792540	18570	18570	18570	18570	15
369	20241226	124200	603513990	18570	18580	18580	18570	176
370	20241226	124100	600245240	18590	18610	18610	18590	62
371	20241226	124000	599091970	18610	18610	18610	18610	116
372	20241226	123900	596933210	18580	18580	18580	18580	0
373	20241226	123800	596933210	18580	18590	18590	18580	76
374	20241226	123700	595520810	18590	18590	18590	18590	12
375	20241226	123600	595297730	18600	18590	18600	18590	30
376	20241226	123500	594739830	18600	18600	18600	18600	21
377	20241226	123400	594349230	18610	18590	18610	18570	390
378	20241226	123300	587098490	18590	18590	18590	18590	76
379	20241226	123200	585685650	18590	18580	18590	18580	85
380	20241226	123100	584105510	18590	18590	18590	18590	48
381	20241226	123000	583213190	18580	18550	18580	18550	814
382	20241226	122900	568105240	18550	18540	18550	18540	279
383	20241226	122800	562932520	18540	18530	18540	18530	29
384	20241226	122700	562394880	18520	18520	18530	18510	241
385	20241226	122600	557929750	18520	18500	18520	18500	333
386	20241226	122500	551766170	18500	18500	18500	18500	14
387	20241226	122400	551507170	18500	18500	18500	18500	22
388	20241226	122300	551100170	18500	18500	18500	18500	19
389	20241226	122200	550748670	18500	18490	18500	18480	90
390	20241226	122100	549085330	18480	18490	18490	18480	21
391	20241226	122000	548697090	18480	18470	18480	18470	35
392	20241226	121900	548050630	18480	18490	18490	18480	38
393	20241226	121800	547348360	18500	18500	18500	18500	26
394	20241226	121700	546867360	18500	18500	18500	18500	26
395	20241226	121600	546386360	18500	18500	18500	18500	18
396	20241226	121500	546053360	18490	18490	18490	18480	90
397	20241226	121400	544389680	18500	18500	18500	18500	38
398	20241226	121300	543686680	18500	18500	18500	18500	6
399	20241226	121200	543575680	18500	18500	18510	18500	22
400	20241226	121100	543168620	18500	18510	18510	18490	107
401	20241226	121000	541189320	18510	18510	18510	18510	21
402	20241226	120900	540800610	18520	18520	18520	18520	31
403	20241226	120800	540226490	18510	18510	18510	18510	2
404	20241226	120700	540189470	18500	18500	18500	18480	415
405	20241226	120600	532515570	18500	18490	18500	18490	19
406	20241226	120500	532164160	18470	18480	18480	18470	222
407	20241226	120400	528061750	18460	18480	18480	18460	24
408	20241226	120300	527618520	18480	18490	18490	18480	67
409	20241226	120200	526379900	18490	18490	18490	18490	0
410	20241226	120100	526379900	18490	18490	18490	18490	6
411	20241226	120000	526268960	18470	18480	18480	18470	44
412	20241226	115900	525456230	18470	18490	18490	18470	86
413	20241226	115800	523867090	18490	18490	18490	18490	10
414	20241226	115700	523682190	18490	18480	18490	18480	18
415	20241226	115600	523349500	18470	18480	18480	18470	88
416	20241226	115500	521724070	18490	18480	18490	18480	35
417	20241226	115400	521076930	18490	18500	18500	18490	27
418	20241226	115300	520577650	18500	18500	18500	18500	6
419	20241226	115200	520466650	18470	18490	18490	18470	52
420	20241226	115100	519505950	18490	18490	18490	18490	36
421	20241226	115000	518840310	18490	18490	18490	18490	6
422	20241226	114900	518729370	18480	18480	18480	18470	15
423	20241226	114800	518452200	18470	18500	18500	18470	82
424	20241226	114700	516937070	18500	18500	18500	18500	31
425	20241226	114600	516363570	18480	18480	18480	18480	1
426	20241226	114500	516345090	18480	18480	18480	18470	64
427	20241226	114400	515162900	18490	18510	18510	18490	41
428	20241226	114300	514404190	18500	18500	18500	18500	67
429	20241226	114200	513164690	18500	18500	18500	18500	4
430	20241226	114100	513090690	18470	18480	18480	18470	10
431	20241226	114000	512905930	18470	18500	18500	18470	77
432	20241226	113900	511482560	18490	18490	18490	18490	5
433	20241226	113800	511390110	18490	18470	18490	18470	13
434	20241226	113700	511149850	18480	18500	18500	18470	87
435	20241226	113600	509541720	18510	18510	18510	18510	18
436	20241226	113500	509208540	18510	18510	18510	18510	1
437	20241226	113400	509190030	18490	18470	18490	18470	25
438	20241226	113300	508727980	18470	18470	18470	18470	12
439	20241226	113200	508506340	18460	18460	18470	18460	237
440	20241226	113100	504131130	18460	18460	18460	18460	20
441	20241226	113000	503761930	18460	18460	18460	18460	13
442	20241226	112900	503521950	18460	18460	18460	18450	77
443	20241226	112800	502101180	18460	18440	18460	18440	744
444	20241226	112700	488376390	18440	18480	18480	18440	4150
445	20241226	112600	411801540	18480	18470	18480	18460	37
446	20241226	112500	411118300	18480	18490	18490	18470	54
447	20241226	112400	410120440	18490	18490	18490	18490	7
448	20241226	112300	409991010	18470	18470	18470	18470	0
449	20241226	112200	409991010	18470	18480	18480	18470	54
450	20241226	112100	408993510	18490	18510	18510	18490	31
451	20241226	112000	408419960	18510	18490	18510	18490	45
452	20241226	111900	407587550	18490	18480	18490	18480	7
453	20241226	111800	407458180	18460	18470	18470	18460	72
454	20241226	111700	406128590	18470	18490	18490	18470	74
455	20241226	111600	404760640	18490	18490	18490	18490	6
456	20241226	111500	404649700	18490	18480	18490	18480	16
457	20241226	111400	404353880	18460	18490	18490	18460	54
458	20241226	111300	403356870	18490	18490	18490	18490	42
459	20241226	111200	402580290	18470	18470	18470	18470	0
460	20241226	111100	402580290	18470	18450	18470	18450	12
461	20241226	111000	402358830	18450	18480	18480	18450	79
462	20241226	110900	400900120	18490	18490	18490	18490	28
463	20241226	110800	400382400	18480	18490	18490	18480	29
464	20241226	110700	399846270	18490	18470	18490	18470	11
465	20241226	110600	399642980	18470	18480	18480	18470	91
466	20241226	110500	397962100	18480	18490	18490	18480	59
467	20241226	110400	396871430	18490	18490	18490	18490	6
468	20241226	110300	396760490	18480	18470	18480	18470	20
469	20241226	110200	396391040	18480	18500	18500	18470	71
470	20241226	110100	395079010	18500	18500	18500	18500	13
471	20241226	110000	394838510	18480	18470	18480	18470	25
472	20241226	105900	394376750	18480	18490	18490	18480	43
473	20241226	105800	393582060	18490	18520	18520	18490	118
474	20241226	105700	391399650	18520	18520	18520	18520	16
475	20241226	105600	391103330	18500	18500	18500	18500	10
476	20241226	105500	390918330	18500	18500	18500	18490	95
477	20241226	105400	389161550	18490	18540	18540	18490	314
478	20241226	105300	383351760	18530	18530	18530	18530	18
479	20241226	105200	383018220	18520	18520	18520	18510	236
480	20241226	105100	378649670	18510	18530	18530	18510	76
481	20241226	105000	377242560	18530	18530	18530	18530	43
482	20241226	104900	376445770	18530	18530	18530	18530	6
483	20241226	104800	376334590	18510	18510	18510	18510	14
484	20241226	104700	376075450	18510	18520	18520	18510	73
485	20241226	104600	374723990	18530	18520	18530	18520	12
486	20241226	104500	374501690	18510	18510	18510	18510	2
487	20241226	104400	374464670	18510	18490	18510	18490	299
488	20241226	104300	368935850	18500	18510	18510	18490	81
489	20241226	104200	367437700	18510	18490	18510	18490	26
490	20241226	104100	366956720	18480	18470	18480	18470	8
491	20241226	104000	366808910	18470	18440	18470	18440	39
492	20241226	103900	366089600	18450	18480	18480	18450	54
493	20241226	103800	365092070	18480	18480	18480	18480	102
494	20241226	103700	363207110	18480	18470	18480	18470	3
495	20241226	103600	363151690	18460	18440	18460	18440	42
496	20241226	103500	362377130	18440	18450	18450	18440	53
497	20241226	103400	361399740	18530	18390	18530	18390	516
498	20241226	103300	351903300	18390	18390	18390	18390	20
499	20241226	103200	351535500	18390	18390	18390	18380	98
500	20241226	103100	349734020	18400	18400	18400	18400	13
501	20241226	103000	349494820	18400	18400	18400	18390	57
502	20241226	102900	348446300	18400	18400	18400	18400	6
503	20241226	102800	348335900	18390	18440	18440	18390	82
504	20241226	102700	346826660	18440	18450	18450	18440	11
505	20241226	102600	346623770	18430	18400	18450	18400	523
506	20241226	102500	336996090	18400	18410	18410	18400	415
507	20241226	102400	329359030	18410	18400	18410	18400	55
508	20241226	102300	328346970	18400	18410	18410	18400	99
509	20241226	102200	326525310	18410	18420	18420	18410	158
510	20241226	102100	323616470	18420	18420	18420	18420	5
511	20241226	102000	323524370	18410	18420	18420	18410	140
512	20241226	101900	320946510	18420	18420	18420	18420	56
513	20241226	101800	319914990	18420	18430	18430	18420	102
514	20241226	101700	318036100	18430	18430	18430	18430	8
515	20241226	101600	317888660	18430	18430	18430	18420	88
516	20241226	101500	316267610	18430	18430	18430	18430	5
517	20241226	101400	316175460	18430	18430	18430	18430	11
518	20241226	101300	315972730	18430	18420	18430	18420	93
519	20241226	101200	314259610	18420	18430	18430	18420	27
520	20241226	101100	313762020	18430	18430	18430	18430	1001
521	20241226	101000	295313590	18440	18440	18440	18430	23
522	20241226	100900	294889480	18430	18430	18450	18430	89
523	20241226	100800	293248980	18450	18440	18450	18440	136
524	20241226	100700	290741080	18440	18450	18450	18440	252
525	20241226	100600	286094140	18440	18450	18450	18440	41
526	20241226	100500	285337850	18450	18470	18470	18450	44
527	20241226	100400	284525910	18480	18500	18500	18470	104
528	20241226	100300	282604200	18500	18480	18500	18480	9
529	20241226	100200	282437740	18470	18470	18470	18470	1
530	20241226	100100	282419270	18460	18450	18470	18450	359
531	20241226	100000	275792060	18450	18450	18460	18450	8
532	20241226	095900	275644410	18450	18500	18500	18450	2504
533	20241226	095800	229391850	18490	18500	18500	18490	71
534	20241226	095700	228079000	18500	18520	18520	18500	21
535	20241226	095600	227690330	18520	18530	18530	18520	23
536	20241226	095500	227264290	18530	18520	18530	18520	2
537	20241226	095400	227227240	18510	18510	18510	18510	1
538	20241226	095300	227208730	18540	18530	18540	18510	113
539	20241226	095200	225114790	18500	18500	18500	18500	0
540	20241226	095100	225114790	18500	18500	18500	18500	25
541	20241226	095000	224652290	18500	18490	18500	18490	104
542	20241226	094900	222729160	18500	18500	18500	18500	21
543	20241226	094800	222340660	18500	18500	18500	18500	56
544	20241226	094700	221304660	18480	18480	18480	18480	2
545	20241226	094600	221267700	18470	18500	18500	18470	98
546	20241226	094500	219456970	18500	18500	18500	18500	5
547	20241226	094400	219364470	18470	18470	18470	18470	0
548	20241226	094300	219364470	18470	18490	18490	18470	40
549	20241226	094200	218625570	18500	18520	18520	18500	139
550	20241226	094100	216052980	18520	18520	18520	18520	9
551	20241226	094000	215886300	18520	18520	18520	18520	24
552	20241226	093900	215441820	18520	18520	18520	18510	86
553	20241226	093800	213849850	18530	18560	18560	18530	361
554	20241226	093700	207154120	18570	18570	18570	18570	12
555	20241226	093600	206931280	18570	18560	18580	18560	19
556	20241226	093500	206578450	18550	18510	18550	18510	63
557	20241226	093400	205411260	18490	18490	18490	18490	100
558	20241226	093300	203562260	18480	18470	18480	18470	12
559	20241226	093200	203340510	18460	18470	18470	18460	15
560	20241226	093100	203063500	18460	18500	18500	18450	406
561	20241226	093000	195566980	18500	18510	18510	18500	9
562	20241226	092900	195400410	18510	18500	18540	18500	38
563	20241226	092800	194696560	18500	18470	18590	18450	618
564	20241226	092700	183252200	18500	18550	18550	18500	476
565	20241226	092600	174444280	18550	18550	18550	18550	11
566	20241226	092500	174240230	18550	18550	18550	18550	44
567	20241226	092400	173424030	18560	18540	18560	18540	692
568	20241226	092300	160582890	18530	18640	18640	18530	1483
569	20241226	092200	133030730	18640	18630	18660	18610	62
570	20241226	092100	131874830	18640	18600	18640	18600	26
571	20241226	092000	131390360	18600	18580	18600	18570	401
572	20241226	091900	123937480	18580	18580	18580	18560	133
573	20241226	091800	121468740	18580	18540	18590	18540	71
574	20241226	091700	120150180	18590	18530	18590	18530	92
575	20241226	091600	118441160	18610	18560	18660	18550	257
576	20241226	091500	113668210	18560	18600	18620	18550	1836
577	20241226	091400	79578220	18670	18670	18670	18670	1
578	20241226	091300	79559550	18590	18590	18590	18580	683
579	20241226	091200	66863890	18600	18620	18620	18600	106
580	20241226	091100	64891800	18620	18650	18650	18620	12
581	20241226	091000	64668210	18650	18670	18670	18650	143
582	20241226	090900	62000260	18700	18640	18700	18640	220
583	20241226	090800	57897210	18640	18610	18640	18600	132
584	20241226	090700	55437770	18610	18610	18610	18610	55
585	20241226	090600	54414220	18610	18570	18610	18570	380
586	20241226	090500	47346540	18580	18580	18580	18580	16
587	20241226	090400	47049260	18570	18590	18590	18570	166
588	20241226	090300	43966350	18590	18590	18590	18590	5
589	20241226	090200	43873400	18600	18610	18610	18600	3
590	20241226	090100	43817590	18610	18570	18620	18570	42
591	20241226	090000	43036900	18570	18610	18630	18570	2315