KissMeData/007340/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	185000	1225740210	18740	18740	18740	18740	542
3	20241216	184900	1225740210	18740	18740	18740	18740	0
4	20241216	184800	1225740210	18740	18740	18740	18740	0
5	20241216	184700	1225740210	18740	18740	18740	18740	0
6	20241216	184600	1225740210	18740	18740	18740	18740	0
7	20241216	184500	1225740210	18740	18740	18740	18740	0
8	20241216	184400	1225740210	18740	18740	18740	18740	0
9	20241216	184300	1225740210	18740	18740	18740	18740	0
10	20241216	184200	1225740210	18740	18740	18740	18740	0
11	20241216	184100	1225740210	18740	18740	18740	18740	0
12	20241216	184000	1225740210	18740	18740	18740	18740	0
13	20241216	183900	1225740210	18740	18740	18740	18740	0
14	20241216	183800	1225740210	18740	18740	18740	18740	0
15	20241216	183700	1225740210	18740	18740	18740	18740	0
16	20241216	183600	1225740210	18740	18740	18740	18740	0
17	20241216	183500	1225740210	18740	18740	18740	18740	0
18	20241216	183400	1225740210	18740	18740	18740	18740	0
19	20241216	183300	1225740210	18740	18740	18740	18740	0
20	20241216	183200	1225740210	18740	18740	18740	18740	0
21	20241216	183100	1225740210	18740	18740	18740	18740	0
22	20241216	183000	1225740210	18740	18740	18740	18740	0
23	20241216	182900	1225740210	18740	18740	18740	18740	0
24	20241216	182800	1225740210	18740	18740	18740	18740	0
25	20241216	182700	1225740210	18740	18740	18740	18740	0
26	20241216	182600	1225740210	18740	18740	18740	18740	0
27	20241216	182500	1225740210	18740	18740	18740	18740	0
28	20241216	182400	1225740210	18740	18740	18740	18740	0
29	20241216	182300	1225740210	18740	18740	18740	18740	0
30	20241216	182200	1225740210	18740	18740	18740	18740	0
31	20241216	182100	1225740210	18740	18740	18740	18740	0
32	20241216	182000	1225740210	18740	18740	18740	18740	542
33	20241216	181900	1225740210	18740	18740	18740	18740	0
34	20241216	181800	1225740210	18740	18740	18740	18740	0
35	20241216	181700	1225740210	18740	18740	18740	18740	0
36	20241216	181600	1225740210	18740	18740	18740	18740	0
37	20241216	181500	1225740210	18740	18740	18740	18740	0
38	20241216	181400	1225740210	18740	18740	18740	18740	0
39	20241216	181300	1225740210	18740	18740	18740	18740	0
40	20241216	181200	1225740210	18740	18740	18740	18740	0
41	20241216	181100	1225740210	18740	18740	18740	18740	0
42	20241216	181000	1225740210	18740	18740	18740	18740	0
43	20241216	180900	1225740210	18740	18740	18740	18740	0
44	20241216	180800	1225740210	18740	18740	18740	18740	0
45	20241216	180700	1225740210	18740	18740	18740	18740	0
46	20241216	180600	1225740210	18740	18740	18740	18740	0
47	20241216	180500	1225740210	18740	18740	18740	18740	0
48	20241216	180400	1225740210	18740	18740	18740	18740	0
49	20241216	180300	1225740210	18740	18740	18740	18740	0
50	20241216	180200	1225740210	18740	18740	18740	18740	0
51	20241216	180100	1225740210	18740	18740	18740	18740	0
52	20241216	180000	1225740210	18740	18740	18740	18740	0
53	20241216	175900	1225740210	18740	18740	18740	18740	0
54	20241216	175800	1225740210	18740	18740	18740	18740	0
55	20241216	175700	1225740210	18740	18740	18740	18740	0
56	20241216	175600	1225740210	18740	18740	18740	18740	0
57	20241216	175500	1225740210	18740	18740	18740	18740	0
58	20241216	175400	1225740210	18740	18740	18740	18740	0
59	20241216	175300	1225740210	18740	18740	18740	18740	0
60	20241216	175200	1225740210	18740	18740	18740	18740	0
61	20241216	175100	1225740210	18740	18740	18740	18740	0
62	20241216	175000	1225740210	18740	18740	18740	18740	542
63	20241216	174900	1225740210	18740	18740	18740	18740	0
64	20241216	174800	1225740210	18740	18740	18740	18740	0
65	20241216	174700	1225740210	18740	18740	18740	18740	0
66	20241216	174600	1225740210	18740	18740	18740	18740	0
67	20241216	174500	1225740210	18740	18740	18740	18740	0
68	20241216	174400	1225740210	18740	18740	18740	18740	0
69	20241216	174300	1225740210	18740	18740	18740	18740	0
70	20241216	174200	1225740210	18740	18740	18740	18740	0
71	20241216	174100	1225740210	18740	18740	18740	18740	0
72	20241216	174000	1225740210	18740	18740	18740	18740	0
73	20241216	173900	1225740210	18740	18740	18740	18740	0
74	20241216	173800	1225740210	18740	18740	18740	18740	0
75	20241216	173700	1225740210	18740	18740	18740	18740	0
76	20241216	173600	1225740210	18740	18740	18740	18740	0
77	20241216	173500	1225740210	18740	18740	18740	18740	0
78	20241216	173400	1225740210	18740	18740	18740	18740	0
79	20241216	173300	1225740210	18740	18740	18740	18740	0
80	20241216	173200	1225740210	18740	18740	18740	18740	0
81	20241216	173100	1225740210	18740	18740	18740	18740	0
82	20241216	173000	1225740210	18740	18740	18740	18740	0
83	20241216	172900	1225740210	18740	18740	18740	18740	0
84	20241216	172800	1225740210	18740	18740	18740	18740	0
85	20241216	172700	1225740210	18740	18740	18740	18740	0
86	20241216	172600	1225740210	18740	18740	18740	18740	0
87	20241216	172500	1225740210	18740	18740	18740	18740	0
88	20241216	172400	1225740210	18740	18740	18740	18740	0
89	20241216	172300	1225740210	18740	18740	18740	18740	0
90	20241216	172200	1225740210	18740	18740	18740	18740	0
91	20241216	172100	1225740210	18740	18740	18740	18740	0
92	20241216	172000	1225740210	18740	18740	18740	18740	542
93	20241216	171900	1225740210	18740	18740	18740	18740	0
94	20241216	171800	1225740210	18740	18740	18740	18740	0
95	20241216	171700	1225740210	18740	18740	18740	18740	0
96	20241216	171600	1225740210	18740	18740	18740	18740	0
97	20241216	171500	1225740210	18740	18740	18740	18740	0
98	20241216	171400	1225740210	18740	18740	18740	18740	0
99	20241216	171300	1225740210	18740	18740	18740	18740	0
100	20241216	171200	1225740210	18740	18740	18740	18740	0
101	20241216	171100	1225740210	18740	18740	18740	18740	0
102	20241216	171000	1225740210	18740	18740	18740	18740	0
103	20241216	170900	1225740210	18740	18740	18740	18740	0
104	20241216	170800	1225740210	18740	18740	18740	18740	0
105	20241216	170700	1225740210	18740	18740	18740	18740	0
106	20241216	170600	1225740210	18740	18740	18740	18740	0
107	20241216	170500	1225740210	18740	18740	18740	18740	0
108	20241216	170400	1225740210	18740	18740	18740	18740	0
109	20241216	170300	1225740210	18740	18740	18740	18740	0
110	20241216	170200	1225740210	18740	18740	18740	18740	0
111	20241216	170100	1225740210	18740	18740	18740	18740	0
112	20241216	170000	1225740210	18740	18740	18740	18740	0
113	20241216	165900	1225740210	18740	18740	18740	18740	0
114	20241216	165800	1225740210	18740	18740	18740	18740	0
115	20241216	165700	1225740210	18740	18740	18740	18740	0
116	20241216	165600	1225740210	18740	18740	18740	18740	0
117	20241216	165500	1225740210	18740	18740	18740	18740	0
118	20241216	165400	1225740210	18740	18740	18740	18740	0
119	20241216	165300	1225740210	18740	18740	18740	18740	0
120	20241216	165200	1225740210	18740	18740	18740	18740	0
121	20241216	165100	1225740210	18740	18740	18740	18740	0
122	20241216	165000	1225740210	18740	18740	18740	18740	542
123	20241216	164900	1225740210	18740	18740	18740	18740	0
124	20241216	164800	1225740210	18740	18740	18740	18740	0
125	20241216	164700	1225740210	18740	18740	18740	18740	0
126	20241216	164600	1225740210	18740	18740	18740	18740	0
127	20241216	164500	1225740210	18740	18740	18740	18740	0
128	20241216	164400	1225740210	18740	18740	18740	18740	0
129	20241216	164300	1225740210	18740	18740	18740	18740	0
130	20241216	164200	1225740210	18740	18740	18740	18740	0
131	20241216	164100	1225740210	18740	18740	18740	18740	0
132	20241216	164000	1225740210	18740	18740	18740	18740	0
133	20241216	163900	1225740210	18740	18740	18740	18740	0
134	20241216	163800	1225740210	18740	18740	18740	18740	0
135	20241216	163700	1225740210	18740	18740	18740	18740	0
136	20241216	163600	1225740210	18740	18740	18740	18740	0
137	20241216	163500	1225740210	18740	18740	18740	18740	0
138	20241216	163400	1225740210	18740	18740	18740	18740	0
139	20241216	163300	1225740210	18740	18740	18740	18740	0
140	20241216	163200	1225740210	18740	18740	18740	18740	0
141	20241216	163100	1225740210	18740	18740	18740	18740	0
142	20241216	163000	1225740210	18740	18740	18740	18740	0
143	20241216	162900	1225740210	18740	18740	18740	18740	0
144	20241216	162800	1225740210	18740	18740	18740	18740	0
145	20241216	162700	1225740210	18740	18740	18740	18740	0
146	20241216	162600	1225740210	18740	18740	18740	18740	0
147	20241216	162500	1225740210	18740	18740	18740	18740	0
148	20241216	162400	1225740210	18740	18740	18740	18740	0
149	20241216	162300	1225740210	18740	18740	18740	18740	0
150	20241216	162200	1225740210	18740	18740	18740	18740	0
151	20241216	162100	1225740210	18740	18740	18740	18740	0
152	20241216	162000	1225740210	18740	18740	18740	18740	542
153	20241216	161900	1225740210	18740	18740	18740	18740	0
154	20241216	161800	1225740210	18740	18740	18740	18740	0
155	20241216	161700	1225740210	18740	18740	18740	18740	0
156	20241216	161600	1225740210	18740	18740	18740	18740	0
157	20241216	161500	1225740210	18740	18740	18740	18740	0
158	20241216	161400	1225740210	18740	18740	18740	18740	0
159	20241216	161300	1225740210	18740	18740	18740	18740	0
160	20241216	161200	1225740210	18740	18740	18740	18740	0
161	20241216	161100	1225740210	18740	18740	18740	18740	0
162	20241216	161000	1225740210	18740	18740	18740	18740	0
163	20241216	160900	1225740210	18740	18740	18740	18740	0
164	20241216	160800	1225740210	18740	18740	18740	18740	0
165	20241216	160700	1225740210	18740	18740	18740	18740	0
166	20241216	160600	1225740210	18740	18740	18740	18740	0
167	20241216	160500	1225740210	18740	18740	18740	18740	0
168	20241216	160400	1225740210	18740	18740	18740	18740	0
169	20241216	160300	1225740210	18740	18740	18740	18740	0
170	20241216	160200	1225740210	18740	18740	18740	18740	0
171	20241216	160100	1225740210	18740	18740	18740	18740	0
172	20241216	160000	1225740210	18740	18740	18740	18740	0
173	20241216	155900	1225740210	18740	18740	18740	18740	0
174	20241216	155800	1225740210	18740	18740	18740	18740	0
175	20241216	155700	1225740210	18740	18740	18740	18740	0
176	20241216	155600	1225740210	18740	18740	18740	18740	0
177	20241216	155500	1225740210	18740	18740	18740	18740	0
178	20241216	155400	1225740210	18740	18740	18740	18740	0
179	20241216	155300	1225740210	18740	18740	18740	18740	0
180	20241216	155200	1225740210	18740	18740	18740	18740	0
181	20241216	155100	1225740210	18740	18740	18740	18740	0
182	20241216	155000	1225740210	18740	18740	18740	18740	542
183	20241216	154900	1225740210	18740	18740	18740	18740	0
184	20241216	154800	1225740210	18740	18740	18740	18740	0
185	20241216	154700	1225740210	18740	18740	18740	18740	0
186	20241216	154600	1225740210	18740	18740	18740	18740	0
187	20241216	154500	1225740210	18740	18740	18740	18740	0
188	20241216	154400	1225740210	18740	18740	18740	18740	0
189	20241216	154300	1225740210	18740	18740	18740	18740	0
190	20241216	154200	1225740210	18740	18740	18740	18740	0
191	20241216	154100	1225740210	18740	18740	18740	18740	0
192	20241216	154000	1225740210	18740	18740	18740	18740	0
193	20241216	153900	1225740210	18740	18740	18740	18740	0
194	20241216	153800	1225740210	18740	18740	18740	18740	0
195	20241216	153700	1225740210	18740	18740	18740	18740	0
196	20241216	153600	1225740210	18740	18740	18740	18740	0
197	20241216	153500	1225740210	18740	18740	18740	18740	0
198	20241216	153400	1225740210	18740	18740	18740	18740	0
199	20241216	153300	1225740210	18740	18740	18740	18740	0
200	20241216	153200	1225740210	18740	18740	18740	18740	0
201	20241216	153100	1225740210	18740	18740	18740	18740	0
202	20241216	153000	1225740210	18740	18740	18740	18740	542
203	20241216	152900	1215583130	18750	18750	18750	18750	0
204	20241216	152800	1215583130	18750	18750	18750	18750	0
205	20241216	152700	1215583130	18750	18750	18750	18750	0
206	20241216	152600	1215583130	18750	18750	18750	18750	0
207	20241216	152500	1215583130	18750	18750	18750	18750	0
208	20241216	152400	1215583130	18750	18750	18750	18750	0
209	20241216	152300	1215583130	18750	18750	18750	18750	0
210	20241216	152200	1215583130	18750	18750	18750	18750	0
211	20241216	152100	1215583130	18750	18750	18750	18750	0
212	20241216	152000	1215583130	18750	18750	18750	18750	0
213	20241216	151900	1215583130	18750	18740	18750	18710	118
214	20241216	151800	1213371610	18720	18740	18740	18710	21
215	20241216	151700	1212978550	18700	18720	18720	18700	103
216	20241216	151600	1211051590	18730	18670	18740	18670	115
217	20241216	151500	1208899900	18660	18670	18710	18660	286
218	20241216	151400	1203559910	18680	18680	18690	18670	422
219	20241216	151300	1195679770	18690	18670	18720	18670	220
220	20241216	151200	1191569040	18680	18680	18680	18670	59
221	20241216	151100	1190467290	18680	18680	18680	18670	69
222	20241216	151000	1189178730	18680	18670	18690	18670	116
223	20241216	150900	1187012170	18670	18670	18680	18660	108
224	20241216	150800	1184995900	18670	18660	18670	18660	43
225	20241216	150700	1184193250	18660	18660	18670	18660	88
226	20241216	150600	1182551160	18660	18680	18700	18660	54
227	20241216	150500	1181543070	18660	18630	18680	18630	162
228	20241216	150400	1178519880	18670	18720	18720	18670	1641
229	20241216	150300	1147817580	18720	18720	18720	18710	87
230	20241216	150200	1146189410	18710	18730	18730	18710	142
231	20241216	150100	1143531710	18740	18710	18740	18710	226
232	20241216	150000	1139302660	18720	18790	18790	18710	1480
233	20241216	145900	1111569820	18790	18750	18810	18750	233
234	20241216	145800	1107191750	18740	18730	18790	18730	143
235	20241216	145700	1104508890	18730	18700	18810	18690	638
236	20241216	145600	1092546090	18690	18620	18820	18620	1348
237	20241216	145500	1067265240	18620	18630	18640	18610	131
238	20241216	145400	1064825190	18630	18610	18630	18610	74
239	20241216	145300	1063447300	18630	18640	18640	18610	61
240	20241216	145200	1062310770	18640	18630	18640	18630	75
241	20241216	145100	1060913250	18640	18620	18640	18620	44
242	20241216	145000	1060093280	18620	18630	18640	18620	187
243	20241216	144900	1056609230	18630	18630	18650	18620	98
244	20241216	144800	1054782800	18630	18640	18640	18630	67
245	20241216	144700	1053534320	18630	18630	18650	18620	114
246	20241216	144600	1051410290	18620	18610	18630	18610	140
247	20241216	144500	1048802420	18630	18620	18630	18610	224
248	20241216	144400	1044630640	18620	18610	18620	18610	86
249	20241216	144300	1043029400	18610	18610	18620	18610	73
250	20241216	144200	1041670610	18610	18610	18620	18610	97
251	20241216	144100	1039864840	18610	18610	18630	18610	120
252	20241216	144000	1037630660	18620	18620	18620	18620	103
253	20241216	143900	1035712800	18610	18610	18610	18610	85
254	20241216	143800	1034130950	18610	18630	18630	18610	129
255	20241216	143700	1031728730	18630	18620	18630	18620	67
256	20241216	143600	1030480770	18620	18630	18640	18620	89
257	20241216	143500	1028822760	18630	18640	18640	18630	102
258	20241216	143400	1026922000	18640	18610	18640	18610	403
259	20241216	143300	1019416950	18610	18640	18640	18610	46
260	20241216	143200	1018560110	18610	18640	18640	18610	1106
261	20241216	143100	997969680	18630	18640	18640	18630	539
262	20241216	143000	987922890	18640	18640	18650	18640	68
263	20241216	142900	986655120	18650	18670	18670	18650	78
264	20241216	142800	985200150	18670	18670	18670	18660	114
265	20241216	142700	983072280	18670	18650	18680	18650	52
266	20241216	142600	982101360	18660	18650	18670	18650	87
267	20241216	142500	980477700	18650	18650	18670	18650	98
268	20241216	142400	978648720	18650	18660	18660	18650	169
269	20241216	142300	975495650	18660	18660	18660	18660	44
270	20241216	142200	974674610	18660	18660	18670	18650	164
271	20241216	142100	971614730	18650	18650	18660	18650	120
272	20241216	142000	969376190	18650	18650	18670	18650	159
273	20241216	141900	966409070	18660	18650	18660	18650	118
274	20241216	141800	964207620	18650	18650	18660	18650	84
275	20241216	141700	962640740	18650	18680	18680	18650	56
276	20241216	141600	961595190	18670	18680	18680	18670	89
277	20241216	141500	959933340	18680	18670	18680	18670	49
278	20241216	141400	959018460	18670	18680	18680	18670	83
279	20241216	141300	957468400	18680	18680	18680	18660	99
280	20241216	141200	955619210	18680	18660	18680	18660	95
281	20241216	141100	953845450	18670	18670	18670	18660	61
282	20241216	141000	952706660	18660	18650	18670	18650	109
283	20241216	140900	950672770	18650	18650	18650	18650	53
284	20241216	140800	949684320	18650	18670	18670	18650	95
285	20241216	140700	947912070	18670	18650	18670	18650	58
286	20241216	140600	946829750	18660	18660	18670	18660	54
287	20241216	140500	945821850	18670	18680	18680	18670	90
288	20241216	140400	944141160	18680	18680	18680	18660	92
289	20241216	140300	942423060	18680	18660	18680	18660	45
290	20241216	140200	941582700	18660	18670	18680	18660	96
291	20241216	140100	939789990	18670	18680	18680	18660	70
292	20241216	140000	938482630	18670	18690	18690	18670	121
293	20241216	135900	936221820	18700	18700	18700	18690	72
294	20241216	135800	934875580	18690	18680	18690	18680	58
295	20241216	135700	933791960	18680	18680	18700	18680	86
296	20241216	135600	932184990	18680	18680	18690	18680	104
297	20241216	135500	930241730	18680	18690	18690	18680	57
298	20241216	135400	929176430	18680	18670	18680	18670	78
299	20241216	135300	927719600	18670	18700	18700	18660	110
300	20241216	135200	925664490	18690	18690	18710	18680	72
301	20241216	135100	924318420	18690	18680	18690	18680	34
302	20241216	135000	923683200	18680	18680	18700	18680	117
303	20241216	134900	921496140	18680	18670	18680	18670	96
304	20241216	134800	919703200	18670	18680	18680	18670	71
305	20241216	134700	918377100	18690	18680	18690	18670	41
306	20241216	134600	917611150	18670	18630	18710	18630	367
307	20241216	134500	910766380	18630	18640	18650	18630	57
308	20241216	134400	909703960	18630	18630	18630	18630	93
309	20241216	134300	907971370	18630	18630	18640	18620	97
310	20241216	134200	906164220	18620	18630	18630	18620	52
311	20241216	134100	905195690	18630	18630	18630	18630	104
312	20241216	134000	903258170	18630	18630	18630	18630	68
313	20241216	133900	901991330	18630	18630	18640	18630	67
314	20241216	133800	900742900	18630	18630	18630	18630	275
315	20241216	133700	895619650	18630	18650	18650	18630	971
316	20241216	133600	877521040	18640	18640	18650	18640	89
317	20241216	133500	875861440	18650	18650	18650	18640	91
318	20241216	133400	874164490	18640	18650	18660	18640	66
319	20241216	133300	872933560	18650	18660	18660	18650	44
320	20241216	133200	872112920	18650	18670	18670	18650	186
321	20241216	133100	868642210	18660	18660	18670	18660	83
322	20241216	133000	867093300	18650	18660	18660	18650	39
323	20241216	132900	866365690	18660	18660	18680	18660	80
324	20241216	132800	864872530	18660	18650	18670	18650	171
325	20241216	132700	861683090	18640	18650	18650	18640	76
326	20241216	132600	860265920	18640	18650	18650	18640	33
327	20241216	132500	859650590	18650	18660	18660	18650	89
328	20241216	132400	857990260	18670	18670	18680	18670	43
329	20241216	132300	857187230	18670	18650	18680	18650	126
330	20241216	132200	854835930	18650	18650	18650	18650	82
331	20241216	132100	853306630	18650	18650	18650	18650	30
332	20241216	132000	852747130	18650	18650	18650	18650	89
333	20241216	131900	851087280	18650	18650	18650	18650	81
334	20241216	131800	849576630	18650	18660	18660	18650	54
335	20241216	131700	848569220	18660	18660	18670	18660	119
336	20241216	131600	846348030	18660	18670	18670	18660	66
337	20241216	131500	845116260	18670	18660	18670	18660	74
338	20241216	131400	843735160	18660	18680	18680	18660	90
339	20241216	131300	842054760	18680	18680	18680	18680	72
340	20241216	131200	840709800	18680	18680	18680	18680	62
341	20241216	131100	839551640	18680	18690	18700	18680	91
342	20241216	131000	837851180	18700	18700	18700	18690	36
343	20241216	130900	837178210	18700	18710	18720	18700	64
344	20241216	130800	835981000	18700	18710	18710	18690	78
345	20241216	130700	834522410	18720	18700	18730	18700	84
346	20241216	130600	832950990	18690	18680	18710	18680	89
347	20241216	130500	831287110	18690	18690	18690	18690	65
348	20241216	130400	830072260	18690	18700	18700	18690	82
349	20241216	130300	828538990	18710	18690	18710	18690	94
350	20241216	130200	826780610	18690	18690	18720	18680	314
351	20241216	130100	820911160	18680	18680	18680	18680	95
352	20241216	130000	819136560	18680	18690	18690	18680	142
353	20241216	125900	816483910	18690	18680	18690	18680	149
354	20241216	125800	813699250	18680	18690	18690	18680	84
355	20241216	125700	812129590	18690	18680	18700	18680	75
356	20241216	125600	810727680	18690	18690	18700	18690	191
357	20241216	125500	807157640	18700	18700	18700	18700	55
358	20241216	125400	806129140	18700	18690	18710	18690	170
359	20241216	125300	802949880	18690	18680	18690	18680	110
360	20241216	125200	800894740	18680	18680	18690	18680	107
361	20241216	125100	798895960	18680	18690	18690	18680	191
362	20241216	125000	795327790	18680	18680	18690	18670	94
363	20241216	124900	793572210	18690	18670	18690	18670	126
364	20241216	124800	791219420	18660	18680	18680	18660	101
365	20241216	124700	789333620	18680	18670	18680	18660	79
366	20241216	124600	787858580	18680	18680	18680	18660	165
367	20241216	124500	784776660	18680	18660	18680	18660	138
368	20241216	124400	782199980	18660	18660	18670	18660	142
369	20241216	124300	779549400	18660	18670	18670	18660	73
370	20241216	124200	778186800	18670	18670	18670	18660	144
371	20241216	124100	775498520	18660	18660	18670	18660	77
372	20241216	124000	774061180	18650	18660	18660	18650	197
373	20241216	123900	770385590	18660	18660	18660	18660	63
374	20241216	123800	769210010	18660	18670	18670	18660	60
375	20241216	123700	768090330	18660	18650	18670	18650	963
376	20241216	123600	750120540	18670	18650	18670	18650	88
377	20241216	123500	748478360	18650	18660	18660	18650	80
378	20241216	123400	746985670	18660	18670	18680	18660	171
379	20241216	123300	743793640	18670	18670	18680	18670	47
380	20241216	123200	742916140	18670	18670	18680	18670	85
381	20241216	123100	741329110	18680	18680	18680	18670	191
382	20241216	123000	737761790	18680	18690	18690	18680	80
383	20241216	122900	736267360	18690	18680	18690	18680	100
384	20241216	122800	734399050	18680	18680	18690	18680	165
385	20241216	122700	731316820	18690	18680	18690	18680	45
386	20241216	122600	730476210	18680	18680	18690	18680	135
387	20241216	122500	727954160	18680	18690	18690	18680	80
388	20241216	122400	726459040	18690	18690	18690	18690	63
389	20241216	122300	725281570	18690	18690	18690	18690	75
390	20241216	122200	723879820	18690	18690	18690	18680	135
391	20241216	122100	721356890	18690	18680	18690	18680	54
392	20241216	122000	720347710	18700	18690	18700	18690	181
393	20241216	121900	716964050	18690	18690	18690	18690	48
394	20241216	121800	716066930	18690	18690	18700	18690	119
395	20241216	121700	713842490	18710	18700	18710	18700	130
396	20241216	121600	711411060	18690	18700	18700	18690	82
397	20241216	121500	709877970	18710	18720	18720	18710	62
398	20241216	121400	708717550	18730	18740	18740	18730	151
399	20241216	121300	705888290	18740	18740	18750	18740	103
400	20241216	121200	703957860	18740	18750	18750	18740	52
401	20241216	121100	702983090	18750	18740	18750	18730	163
402	20241216	121000	699928900	18730	18750	18760	18730	74
403	20241216	120900	698541560	18750	18740	18750	18740	93
404	20241216	120800	696798430	18740	18750	18750	18740	107
405	20241216	120700	694792310	18760	18720	18760	18720	144
406	20241216	120600	692092840	18730	18730	18730	18720	108
407	20241216	120500	690070130	18730	18730	18730	18720	154
408	20241216	120400	687185890	18720	18730	18730	18720	40
409	20241216	120300	686436810	18730	18730	18740	18730	52
410	20241216	120200	685462760	18730	18740	18740	18730	170
411	20241216	120100	682277730	18750	18750	18760	18750	8
412	20241216	120000	682127680	18750	18760	18760	18740	166
413	20241216	115900	679014770	18770	18750	18770	18740	336
414	20241216	115800	672714910	18750	18740	18750	18730	118
415	20241216	115700	670503420	18730	18740	18750	18720	161
416	20241216	115600	667486420	18740	18740	18740	18720	62
417	20241216	115500	666324740	18750	18770	18770	18750	53
418	20241216	115400	665330550	18770	18760	18780	18760	213
419	20241216	115300	661332450	18770	18770	18770	18770	89
420	20241216	115200	659661920	18770	18770	18780	18760	106
421	20241216	115100	657672290	18770	18780	18780	18750	123
422	20241216	115000	655364040	18780	18780	18780	18780	98
423	20241216	114900	653523600	18780	18790	18790	18780	106
424	20241216	114800	651532240	18790	18800	18800	18790	102
425	20241216	114700	649615540	18780	18780	18790	18770	100
426	20241216	114600	647737440	18780	18780	18780	18780	91
427	20241216	114500	646028460	18780	18780	18780	18770	132
428	20241216	114400	643549670	18780	18790	18790	18780	57
429	20241216	114300	642478760	18800	18790	18800	18780	130
430	20241216	114200	640036300	18780	18780	18790	18780	136
431	20241216	114100	637481070	18780	18780	18780	18770	109
432	20241216	114000	635434280	18770	18780	18780	18770	106
433	20241216	113900	633443910	18780	18780	18780	18760	126
434	20241216	113800	631077790	18780	18790	18800	18780	211
435	20241216	113700	627112780	18790	18800	18800	18790	65
436	20241216	113600	625891370	18780	18780	18800	18760	243
437	20241216	113500	621325160	18780	18770	18780	18750	264
438	20241216	113400	616370980	18770	18760	18770	18740	191
439	20241216	113300	612788250	18760	18730	18760	18730	77
440	20241216	113200	611344940	18730	18700	18740	18690	231
441	20241216	113100	607023290	18700	18690	18700	18690	114
442	20241216	113000	604891970	18690	18700	18700	18690	114
443	20241216	112900	602760600	18700	18710	18710	18700	46
444	20241216	112800	601900390	18710	18710	18720	18710	143
445	20241216	112700	599224760	18730	18690	18740	18690	131
446	20241216	112600	596772720	18690	18710	18710	18690	104
447	20241216	112500	594828070	18700	18690	18700	18690	173
448	20241216	112400	591593720	18690	18690	18700	18690	88
449	20241216	112300	589948980	18700	18690	18700	18690	124
450	20241216	112200	587630990	18690	18690	18700	18690	105
451	20241216	112100	585668450	18690	18700	18700	18690	124
452	20241216	112000	583350870	18690	18700	18700	18690	162
453	20241216	111900	580322130	18710	18700	18710	18700	62
454	20241216	111800	579162280	18700	18700	18700	18700	122
455	20241216	111700	576880880	18690	18700	18700	18690	135
456	20241216	111600	574356540	18690	18700	18700	18690	76
457	20241216	111500	572935550	18710	18690	18710	18690	106
458	20241216	111400	570953420	18690	18680	18710	18680	155
459	20241216	111300	568055310	18680	18670	18690	18670	66
460	20241216	111200	566822420	18670	18680	18700	18670	145
461	20241216	111100	564113720	18690	18700	18700	18690	91
462	20241216	111000	562412830	18690	18680	18730	18680	124
463	20241216	110900	560093790	18700	18690	18730	18680	125
464	20241216	110800	557756560	18690	18700	18710	18680	194
465	20241216	110700	554130090	18710	18720	18730	18700	51
466	20241216	110600	553175450	18700	18700	18700	18680	140
467	20241216	110500	550558920	18700	18690	18700	18680	139
468	20241216	110400	547961370	18690	18690	18700	18690	119
469	20241216	110300	545737230	18730	18670	18730	18670	211
470	20241216	110200	541793540	18680	18660	18690	18660	117
471	20241216	110100	539608970	18700	18660	18740	18650	672
472	20241216	110000	527047030	18640	18650	18650	18640	128
473	20241216	105900	524660030	18650	18650	18660	18650	60
474	20241216	105800	523540730	18650	18680	18680	18650	78
475	20241216	105700	522085440	18680	18680	18690	18680	134
476	20241216	105600	519582230	18680	18670	18680	18650	132
477	20241216	105500	517117700	18670	18690	18690	18670	34
478	20241216	105400	516482660	18680	18680	18690	18670	142
479	20241216	105300	513830110	18670	18700	18700	18660	114
480	20241216	105200	511701330	18700	18720	18720	18700	42
481	20241216	105100	510915350	18730	18730	18740	18730	33
482	20241216	105000	510297150	18740	18730	18740	18720	122
483	20241216	104900	508012280	18720	18750	18750	18720	168
484	20241216	104800	504865490	18750	18740	18760	18740	36
485	20241216	104700	504190770	18740	18720	18740	18720	61
486	20241216	104600	503048450	18720	18700	18730	18700	29
487	20241216	104500	502505750	18670	18640	18670	18640	1277
488	20241216	104400	478665980	18650	18640	18650	18630	388
489	20241216	104300	471432560	18640	18640	18650	18640	288
490	20241216	104200	466061990	18640	18660	18670	18620	2314
491	20241216	104100	422926290	18670	18660	18670	18650	67
492	20241216	104000	421676380	18660	18670	18670	18660	76
493	20241216	103900	420257600	18680	18680	18680	18680	12
494	20241216	103800	420033440	18670	18660	18670	18660	98
495	20241216	103700	418204210	18670	18660	18670	18660	70
496	20241216	103600	416897960	18660	18680	18680	18660	248
497	20241216	103500	412268000	18680	18700	18700	18680	269
498	20241216	103400	407241890	18690	18690	18700	18690	307
499	20241216	103300	401501740	18690	18720	18730	18690	236
500	20241216	103200	397083640	18660	18640	18790	18640	528
501	20241216	103100	387234140	18640	18660	18680	18640	194
502	20241216	103000	383610720	18670	18670	18670	18620	4016
503	20241216	102900	308799350	18670	18690	18690	18670	896
504	20241216	102800	292060910	18690	18690	18690	18690	76
505	20241216	102700	290640470	18690	18710	18710	18690	48
506	20241216	102600	289743160	18700	18710	18710	18700	55
507	20241216	102500	288714530	18700	18710	18710	18700	94
508	20241216	102400	286955880	18700	18720	18720	18700	60
509	20241216	102300	285833530	18710	18710	18710	18710	110
510	20241216	102200	283775430	18710	18710	18710	18710	104
511	20241216	102100	281829590	18710	18750	18750	18710	674
512	20241216	102000	269203320	18740	18740	18750	18740	97
513	20241216	101900	267385380	18740	18750	18750	18740	28
514	20241216	101800	266860460	18740	18740	18740	18740	153
515	20241216	101700	263993240	18740	18760	18760	18720	946
516	20241216	101600	246257820	18760	18760	18770	18760	42
517	20241216	101500	245469890	18760	18770	18770	18760	357
518	20241216	101400	238770540	18770	18780	18780	18770	185
519	20241216	101300	235296340	18780	18800	18800	18780	15
520	20241216	101200	235014500	18800	18800	18800	18780	487
521	20241216	101100	225863060	18800	18800	18800	18800	67
522	20241216	101000	224603460	18800	18810	18810	18800	292
523	20241216	100900	219111280	18810	18810	18810	18810	8
524	20241216	100800	218960800	18810	18820	18820	18810	210
525	20241216	100700	215009620	18820	18830	18830	18820	275
526	20241216	100600	209832300	18840	18850	18850	18840	220
527	20241216	100500	205685800	18850	18850	18850	18850	0
528	20241216	100400	205685800	18850	18860	18860	18850	26
529	20241216	100300	205195520	18860	18870	18870	18860	60
530	20241216	100200	204063410	18870	18870	18870	18870	8
531	20241216	100100	203912450	18870	18870	18870	18870	29
532	20241216	100000	203365220	18870	18870	18880	18870	65
533	20241216	095900	202138660	18870	18870	18870	18870	14
534	20241216	095800	201874480	18870	18870	18870	18870	9
535	20241216	095700	201704650	18880	18890	18890	18880	37
536	20241216	095600	201006040	18890	18880	18890	18880	12
537	20241216	095500	200779450	18870	18870	18870	18870	1
538	20241216	095400	200760580	18860	18860	18860	18860	55
539	20241216	095300	199723280	18850	18850	18850	18850	53
540	20241216	095200	198724230	18850	18850	18850	18850	0
541	20241216	095100	198724230	18850	18850	18850	18850	6
542	20241216	095000	198611130	18850	18850	18860	18850	5
543	20241216	094900	198516870	18850	18820	18860	18820	556
544	20241216	094800	188043770	18810	18810	18810	18810	54
545	20241216	094700	187028030	18810	18820	18820	18810	734
546	20241216	094600	173216970	18830	18830	18830	18830	56
547	20241216	094500	172162490	18830	18820	18830	18820	110
548	20241216	094400	170092100	18830	18830	18830	18830	0
549	20241216	094300	170092100	18830	18830	18830	18830	52
550	20241216	094200	169112940	18840	18840	18840	18840	1
551	20241216	094100	169094100	18850	18840	18850	18820	1358
552	20241216	094000	143510630	18840	18870	18870	18840	402
553	20241216	093900	135934120	18870	18860	18870	18860	51
554	20241216	093800	134972250	18870	18870	18870	18870	47
555	20241216	093700	134085360	18880	18880	18880	18870	23
556	20241216	093600	133651130	18880	18880	18880	18880	1
557	20241216	093500	133632250	18880	18860	18880	18860	30
558	20241216	093400	133066390	18860	18860	18860	18850	120
559	20241216	093300	130803730	18860	18890	18890	18860	499
560	20241216	093200	121378640	18900	18900	18900	18900	0
561	20241216	093100	121378640	18900	18910	18910	18900	9
562	20241216	093000	121208530	18910	18910	18910	18910	98
563	20241216	092900	119355350	18910	18940	18940	18910	309
564	20241216	092800	113509700	18940	18960	18960	18940	8
565	20241216	092700	113358090	18970	18950	18980	18950	25
566	20241216	092600	112883990	18940	18920	18940	18920	96
567	20241216	092500	111067110	18940	18920	19050	18920	541
568	20241216	092400	100796040	18910	18910	18910	18910	1
569	20241216	092300	100777130	18900	18890	18900	18890	69
570	20241216	092200	99473570	18900	18900	18900	18900	0
571	20241216	092100	99473570	18900	18910	18910	18900	1372
572	20241216	092000	73542660	18920	18930	18930	18910	160
573	20241216	091900	70515620	18930	18930	18930	18930	4
574	20241216	091800	70439900	18930	18960	18970	18900	1118
575	20241216	091700	49264630	18960	18970	19000	18950	353
576	20241216	091600	42562180	18970	18930	18970	18920	151
577	20241216	091500	39701980	18920	18930	18930	18920	57
578	20241216	091400	38623520	18940	18920	18940	18920	145
579	20241216	091300	35879900	18900	18920	18920	18900	51
580	20241216	091200	34915880	18930	18940	18940	18930	3
581	20241216	091100	34859080	18920	18920	18920	18920	0
582	20241216	091000	34859080	18920	18910	18950	18910	51
583	20241216	090900	33893650	18910	18920	18920	18880	182
584	20241216	090800	30456360	18920	18920	18920	18920	1
585	20241216	090700	30437440	18930	18930	18930	18930	2
586	20241216	090600	30399580	18930	18960	18960	18930	24
587	20241216	090500	29945000	18970	18990	18990	18970	317
588	20241216	090400	23925230	18990	18940	19000	18940	385
589	20241216	090300	16623080	18920	18950	18990	18920	51
590	20241216	090200	15656310	18950	18810	18950	18810	780
591	20241216	090100	966250	18810	18810	18810	18810	0
592	20241216	090000	966250	18810	18950	18950	18810	51