KissMeData/007340/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	184900	1978712390	19060	19060	19060	19060	2088
3	20241217	184800	1978712390	19060	19060	19060	19060	0
4	20241217	184700	1978712390	19060	19060	19060	19060	0
5	20241217	184600	1978712390	19060	19060	19060	19060	0
6	20241217	184500	1978712390	19060	19060	19060	19060	0
7	20241217	184400	1978712390	19060	19060	19060	19060	0
8	20241217	184300	1978712390	19060	19060	19060	19060	0
9	20241217	184200	1978712390	19060	19060	19060	19060	0
10	20241217	184100	1978712390	19060	19060	19060	19060	0
11	20241217	184000	1978712390	19060	19060	19060	19060	0
12	20241217	183900	1978712390	19060	19060	19060	19060	0
13	20241217	183800	1978712390	19060	19060	19060	19060	0
14	20241217	183700	1978712390	19060	19060	19060	19060	0
15	20241217	183600	1978712390	19060	19060	19060	19060	0
16	20241217	183500	1978712390	19060	19060	19060	19060	0
17	20241217	183400	1978712390	19060	19060	19060	19060	0
18	20241217	183300	1978712390	19060	19060	19060	19060	0
19	20241217	183200	1978712390	19060	19060	19060	19060	0
20	20241217	183100	1978712390	19060	19060	19060	19060	0
21	20241217	183000	1978712390	19060	19060	19060	19060	0
22	20241217	182900	1978712390	19060	19060	19060	19060	0
23	20241217	182800	1978712390	19060	19060	19060	19060	0
24	20241217	182700	1978712390	19060	19060	19060	19060	0
25	20241217	182600	1978712390	19060	19060	19060	19060	0
26	20241217	182500	1978712390	19060	19060	19060	19060	0
27	20241217	182400	1978712390	19060	19060	19060	19060	0
28	20241217	182300	1978712390	19060	19060	19060	19060	0
29	20241217	182200	1978712390	19060	19060	19060	19060	0
30	20241217	182100	1978712390	19060	19060	19060	19060	0
31	20241217	182000	1978712390	19060	19060	19060	19060	0
32	20241217	181900	1978712390	19060	19060	19060	19060	2088
33	20241217	181800	1978712390	19060	19060	19060	19060	0
34	20241217	181700	1978712390	19060	19060	19060	19060	0
35	20241217	181600	1978712390	19060	19060	19060	19060	0
36	20241217	181500	1978712390	19060	19060	19060	19060	0
37	20241217	181400	1978712390	19060	19060	19060	19060	0
38	20241217	181300	1978712390	19060	19060	19060	19060	0
39	20241217	181200	1978712390	19060	19060	19060	19060	0
40	20241217	181100	1978712390	19060	19060	19060	19060	0
41	20241217	181000	1978712390	19060	19060	19060	19060	0
42	20241217	180900	1978712390	19060	19060	19060	19060	0
43	20241217	180800	1978712390	19060	19060	19060	19060	0
44	20241217	180700	1978712390	19060	19060	19060	19060	0
45	20241217	180600	1978712390	19060	19060	19060	19060	0
46	20241217	180500	1978712390	19060	19060	19060	19060	0
47	20241217	180400	1978712390	19060	19060	19060	19060	0
48	20241217	180300	1978712390	19060	19060	19060	19060	0
49	20241217	180200	1978712390	19060	19060	19060	19060	0
50	20241217	180100	1978712390	19060	19060	19060	19060	0
51	20241217	180000	1978712390	19060	19060	19060	19060	0
52	20241217	175900	1978712390	19060	19060	19060	19060	0
53	20241217	175800	1978712390	19060	19060	19060	19060	0
54	20241217	175700	1978712390	19060	19060	19060	19060	0
55	20241217	175600	1978712390	19060	19060	19060	19060	0
56	20241217	175500	1978712390	19060	19060	19060	19060	0
57	20241217	175400	1978712390	19060	19060	19060	19060	0
58	20241217	175300	1978712390	19060	19060	19060	19060	0
59	20241217	175200	1978712390	19060	19060	19060	19060	0
60	20241217	175100	1978712390	19060	19060	19060	19060	0
61	20241217	175000	1978712390	19060	19060	19060	19060	0
62	20241217	174900	1978712390	19060	19060	19060	19060	2088
63	20241217	174800	1978712390	19060	19060	19060	19060	0
64	20241217	174700	1978712390	19060	19060	19060	19060	0
65	20241217	174600	1978712390	19060	19060	19060	19060	0
66	20241217	174500	1978712390	19060	19060	19060	19060	0
67	20241217	174400	1978712390	19060	19060	19060	19060	0
68	20241217	174300	1978712390	19060	19060	19060	19060	0
69	20241217	174200	1978712390	19060	19060	19060	19060	0
70	20241217	174100	1978712390	19060	19060	19060	19060	0
71	20241217	174000	1978712390	19060	19060	19060	19060	0
72	20241217	173900	1978712390	19060	19060	19060	19060	0
73	20241217	173800	1978712390	19060	19060	19060	19060	0
74	20241217	173700	1978712390	19060	19060	19060	19060	0
75	20241217	173600	1978712390	19060	19060	19060	19060	0
76	20241217	173500	1978712390	19060	19060	19060	19060	0
77	20241217	173400	1978712390	19060	19060	19060	19060	0
78	20241217	173300	1978712390	19060	19060	19060	19060	0
79	20241217	173200	1978712390	19060	19060	19060	19060	0
80	20241217	173100	1978712390	19060	19060	19060	19060	0
81	20241217	173000	1978712390	19060	19060	19060	19060	0
82	20241217	172900	1978712390	19060	19060	19060	19060	0
83	20241217	172800	1978712390	19060	19060	19060	19060	0
84	20241217	172700	1978712390	19060	19060	19060	19060	0
85	20241217	172600	1978712390	19060	19060	19060	19060	0
86	20241217	172500	1978712390	19060	19060	19060	19060	0
87	20241217	172400	1978712390	19060	19060	19060	19060	0
88	20241217	172300	1978712390	19060	19060	19060	19060	0
89	20241217	172200	1978712390	19060	19060	19060	19060	0
90	20241217	172100	1978712390	19060	19060	19060	19060	0
91	20241217	172000	1978712390	19060	19060	19060	19060	0
92	20241217	171900	1978712390	19060	19060	19060	19060	2088
93	20241217	171800	1978712390	19060	19060	19060	19060	0
94	20241217	171700	1978712390	19060	19060	19060	19060	0
95	20241217	171600	1978712390	19060	19060	19060	19060	0
96	20241217	171500	1978712390	19060	19060	19060	19060	0
97	20241217	171400	1978712390	19060	19060	19060	19060	0
98	20241217	171300	1978712390	19060	19060	19060	19060	0
99	20241217	171200	1978712390	19060	19060	19060	19060	0
100	20241217	171100	1978712390	19060	19060	19060	19060	0
101	20241217	171000	1978712390	19060	19060	19060	19060	0
102	20241217	170900	1978712390	19060	19060	19060	19060	0
103	20241217	170800	1978712390	19060	19060	19060	19060	0
104	20241217	170700	1978712390	19060	19060	19060	19060	0
105	20241217	170600	1978712390	19060	19060	19060	19060	0
106	20241217	170500	1978712390	19060	19060	19060	19060	0
107	20241217	170400	1978712390	19060	19060	19060	19060	0
108	20241217	170300	1978712390	19060	19060	19060	19060	0
109	20241217	170200	1978712390	19060	19060	19060	19060	0
110	20241217	170100	1978712390	19060	19060	19060	19060	0
111	20241217	170000	1978712390	19060	19060	19060	19060	0
112	20241217	165900	1978712390	19060	19060	19060	19060	0
113	20241217	165800	1978712390	19060	19060	19060	19060	0
114	20241217	165700	1978712390	19060	19060	19060	19060	0
115	20241217	165600	1978712390	19060	19060	19060	19060	0
116	20241217	165500	1978712390	19060	19060	19060	19060	0
117	20241217	165400	1978712390	19060	19060	19060	19060	0
118	20241217	165300	1978712390	19060	19060	19060	19060	0
119	20241217	165200	1978712390	19060	19060	19060	19060	0
120	20241217	165100	1978712390	19060	19060	19060	19060	0
121	20241217	165000	1978712390	19060	19060	19060	19060	0
122	20241217	164900	1978712390	19060	19060	19060	19060	2088
123	20241217	164800	1978712390	19060	19060	19060	19060	0
124	20241217	164700	1978712390	19060	19060	19060	19060	0
125	20241217	164600	1978712390	19060	19060	19060	19060	0
126	20241217	164500	1978712390	19060	19060	19060	19060	0
127	20241217	164400	1978712390	19060	19060	19060	19060	0
128	20241217	164300	1978712390	19060	19060	19060	19060	0
129	20241217	164200	1978712390	19060	19060	19060	19060	0
130	20241217	164100	1978712390	19060	19060	19060	19060	0
131	20241217	164000	1978712390	19060	19060	19060	19060	0
132	20241217	163900	1978712390	19060	19060	19060	19060	0
133	20241217	163800	1978712390	19060	19060	19060	19060	0
134	20241217	163700	1978712390	19060	19060	19060	19060	0
135	20241217	163600	1978712390	19060	19060	19060	19060	0
136	20241217	163500	1978712390	19060	19060	19060	19060	0
137	20241217	163400	1978712390	19060	19060	19060	19060	0
138	20241217	163300	1978712390	19060	19060	19060	19060	0
139	20241217	163200	1978712390	19060	19060	19060	19060	0
140	20241217	163100	1978712390	19060	19060	19060	19060	0
141	20241217	163000	1978712390	19060	19060	19060	19060	0
142	20241217	162900	1978712390	19060	19060	19060	19060	0
143	20241217	162800	1978712390	19060	19060	19060	19060	0
144	20241217	162700	1978712390	19060	19060	19060	19060	0
145	20241217	162600	1978712390	19060	19060	19060	19060	0
146	20241217	162500	1978712390	19060	19060	19060	19060	0
147	20241217	162400	1978712390	19060	19060	19060	19060	0
148	20241217	162300	1978712390	19060	19060	19060	19060	0
149	20241217	162200	1978712390	19060	19060	19060	19060	0
150	20241217	162100	1978712390	19060	19060	19060	19060	0
151	20241217	162000	1978712390	19060	19060	19060	19060	0
152	20241217	161900	1978712390	19060	19060	19060	19060	2088
153	20241217	161800	1978712390	19060	19060	19060	19060	0
154	20241217	161700	1978712390	19060	19060	19060	19060	0
155	20241217	161600	1978712390	19060	19060	19060	19060	0
156	20241217	161500	1978712390	19060	19060	19060	19060	0
157	20241217	161400	1978712390	19060	19060	19060	19060	0
158	20241217	161300	1978712390	19060	19060	19060	19060	0
159	20241217	161200	1978712390	19060	19060	19060	19060	0
160	20241217	161100	1978712390	19060	19060	19060	19060	0
161	20241217	161000	1978712390	19060	19060	19060	19060	0
162	20241217	160900	1978712390	19060	19060	19060	19060	0
163	20241217	160800	1978712390	19060	19060	19060	19060	0
164	20241217	160700	1978712390	19060	19060	19060	19060	0
165	20241217	160600	1978712390	19060	19060	19060	19060	0
166	20241217	160500	1978712390	19060	19060	19060	19060	0
167	20241217	160400	1978712390	19060	19060	19060	19060	0
168	20241217	160300	1978712390	19060	19060	19060	19060	0
169	20241217	160200	1978712390	19060	19060	19060	19060	0
170	20241217	160100	1978712390	19060	19060	19060	19060	0
171	20241217	160000	1978712390	19060	19060	19060	19060	0
172	20241217	155900	1978712390	19060	19060	19060	19060	0
173	20241217	155800	1978712390	19060	19060	19060	19060	0
174	20241217	155700	1978712390	19060	19060	19060	19060	0
175	20241217	155600	1978712390	19060	19060	19060	19060	0
176	20241217	155500	1978712390	19060	19060	19060	19060	0
177	20241217	155400	1978712390	19060	19060	19060	19060	0
178	20241217	155300	1978712390	19060	19060	19060	19060	0
179	20241217	155200	1978712390	19060	19060	19060	19060	0
180	20241217	155100	1978712390	19060	19060	19060	19060	0
181	20241217	155000	1978712390	19060	19060	19060	19060	0
182	20241217	154900	1978712390	19060	19060	19060	19060	2088
183	20241217	154800	1978712390	19060	19060	19060	19060	0
184	20241217	154700	1978712390	19060	19060	19060	19060	0
185	20241217	154600	1978712390	19060	19060	19060	19060	0
186	20241217	154500	1978712390	19060	19060	19060	19060	0
187	20241217	154400	1978712390	19060	19060	19060	19060	0
188	20241217	154300	1978712390	19060	19060	19060	19060	0
189	20241217	154200	1978712390	19060	19060	19060	19060	0
190	20241217	154100	1978712390	19060	19060	19060	19060	0
191	20241217	154000	1978712390	19060	19060	19060	19060	0
192	20241217	153900	1978712390	19060	19060	19060	19060	0
193	20241217	153800	1978712390	19060	19060	19060	19060	0
194	20241217	153700	1978712390	19060	19060	19060	19060	0
195	20241217	153600	1978712390	19060	19060	19060	19060	0
196	20241217	153500	1978712390	19060	19060	19060	19060	0
197	20241217	153400	1978712390	19060	19060	19060	19060	0
198	20241217	153300	1978712390	19060	19060	19060	19060	0
199	20241217	153200	1978712390	19060	19060	19060	19060	0
200	20241217	153100	1978712390	19060	19060	19060	19060	0
201	20241217	153000	1978712390	19060	19060	19060	19060	2088
202	20241217	152900	1938915110	19110	19110	19110	19110	0
203	20241217	152800	1938915110	19110	19110	19110	19110	0
204	20241217	152700	1938915110	19110	19110	19110	19110	0
205	20241217	152600	1938915110	19110	19110	19110	19110	0
206	20241217	152500	1938915110	19110	19110	19110	19110	0
207	20241217	152400	1938915110	19110	19110	19110	19110	0
208	20241217	152300	1938915110	19110	19110	19110	19110	0
209	20241217	152200	1938915110	19110	19110	19110	19110	0
210	20241217	152100	1938915110	19110	19110	19110	19110	0
211	20241217	152000	1938915110	19110	19110	19110	19110	0
212	20241217	151900	1938915110	19110	19100	19110	19100	111
213	20241217	151800	1936794540	19050	19040	19050	19040	9
214	20241217	151700	1936623100	19040	19040	19100	19030	575
215	20241217	151600	1925672870	19050	19050	19050	19050	98
216	20241217	151500	1923805970	19060	19110	19110	19060	896
217	20241217	151400	1906720940	19110	19100	19110	19100	108
218	20241217	151300	1904658030	19100	19120	19120	19100	6
219	20241217	151200	1904543360	19100	19130	19130	19100	561
220	20241217	151100	1893817840	19130	19150	19150	19130	1438
221	20241217	151000	1866286550	19160	19150	19160	19150	290
222	20241217	150900	1860731870	19150	19160	19160	19150	73
223	20241217	150800	1859333370	19160	19150	19160	19140	174
224	20241217	150700	1856000820	19150	19150	19150	19140	41
225	20241217	150600	1855215680	19140	19150	19150	19140	106
226	20241217	150500	1853186350	19150	19150	19150	19140	14
227	20241217	150400	1852918260	19150	19150	19150	19140	15
228	20241217	150300	1852631050	19150	19150	19150	19140	68
229	20241217	150200	1851329440	19140	19150	19150	19140	4
230	20241217	150100	1851252850	19150	19120	19150	19120	67
231	20241217	150000	1849971740	19120	19120	19120	19110	34
232	20241217	145900	1849321670	19110	19120	19120	19110	224
233	20241217	145800	1845040180	19110	19120	19120	19110	18
234	20241217	145700	1844696030	19110	19120	19120	19110	90
235	20241217	145600	1842975560	19120	19120	19140	19110	657
236	20241217	145500	1830414150	19130	19140	19150	19130	153
237	20241217	145400	1827487080	19150	19150	19150	19140	130
238	20241217	145300	1824998030	19140	19130	19150	19130	163
239	20241217	145200	1821878760	19140	19150	19150	19130	206
240	20241217	145100	1817935610	19140	19130	19140	19130	101
241	20241217	145000	1816002970	19130	19130	19130	19120	37
242	20241217	144900	1815295170	19130	19130	19130	19120	85
243	20241217	144800	1813669710	19130	19130	19130	19120	158
244	20241217	144700	1810647180	19130	19130	19130	19130	95
245	20241217	144600	1808829830	19130	19120	19130	19120	73
246	20241217	144500	1807433920	19130	19130	19130	19120	110
247	20241217	144400	1805329630	19130	19130	19130	19120	18
248	20241217	144300	1804985300	19130	19140	19140	19120	74
249	20241217	144200	1803569710	19140	19120	19140	19120	144
250	20241217	144100	1800815900	19120	19120	19120	19110	38
251	20241217	144000	1800089350	19120	19120	19120	19120	12
252	20241217	143900	1799859910	19120	19120	19120	19110	111
253	20241217	143800	1797738180	19120	19120	19120	19120	53
254	20241217	143700	1796724820	19120	19120	19120	19120	39
255	20241217	143600	1795979140	19120	19120	19120	19110	264
256	20241217	143500	1790933260	19110	19120	19120	19110	65
257	20241217	143400	1789691030	19120	19120	19120	19120	45
258	20241217	143300	1788830630	19110	19120	19120	19110	226
259	20241217	143200	1784510230	19130	19140	19140	19130	69
260	20241217	143100	1783190000	19130	19130	19130	19130	56
261	20241217	143000	1782118720	19130	19110	19130	19110	122
262	20241217	142900	1779786440	19120	19110	19120	19110	117
263	20241217	142800	1777550160	19110	19110	19120	19110	67
264	20241217	142700	1776269750	19120	19110	19120	19110	100
265	20241217	142600	1774358240	19120	19120	19120	19110	33
266	20241217	142500	1773727370	19120	19130	19140	19110	121
267	20241217	142400	1771414120	19120	19120	19120	19120	128
268	20241217	142300	1768966760	19120	19110	19130	19110	37
269	20241217	142200	1768259490	19110	19120	19120	19110	104
270	20241217	142100	1766272040	19110	19080	19110	19080	90
271	20241217	142000	1764553690	19080	19080	19090	19080	113
272	20241217	141900	1762397520	19080	19090	19090	19080	36
273	20241217	141800	1761710460	19090	19070	19100	19070	161
274	20241217	141700	1758638080	19070	19070	19080	19070	41
275	20241217	141600	1757856090	19070	19080	19080	19070	138
276	20241217	141500	1755224020	19080	19090	19100	19070	615
277	20241217	141400	1743488430	19090	19100	19100	19090	50
278	20241217	141300	1742533750	19090	19090	19100	19090	583
279	20241217	141200	1731398990	19090	19090	19100	19080	306
280	20241217	141100	1725559620	19080	19090	19100	19080	250
281	20241217	141000	1720787760	19090	19090	19090	19090	47
282	20241217	140900	1719890530	19090	19080	19090	19080	93
283	20241217	140800	1718115640	19090	19100	19100	19080	664
284	20241217	140700	1705439480	19110	19090	19110	19090	73
285	20241217	140600	1704045200	19090	19100	19100	19090	133
286	20241217	140500	1701505760	19100	19120	19120	19100	396
287	20241217	140400	1693939590	19130	19110	19140	19110	186
288	20241217	140300	1690382940	19110	19120	19120	19110	31
289	20241217	140200	1689790360	19110	19130	19130	19110	62
290	20241217	140100	1688605090	19130	19120	19130	19110	111
291	20241217	140000	1686483400	19120	19130	19130	19110	490
292	20241217	135900	1677112890	19130	19140	19140	19130	73
293	20241217	135800	1675716130	19140	19140	19140	19130	166
294	20241217	135700	1672539690	19140	19140	19140	19130	31
295	20241217	135600	1671946520	19140	19140	19140	19140	16
296	20241217	135500	1671640280	19140	19140	19140	19130	119
297	20241217	135400	1669362830	19130	19140	19140	19130	112
298	20241217	135300	1667219960	19140	19130	19140	19130	75
299	20241217	135200	1665784800	19140	19140	19140	19130	38
300	20241217	135100	1665057660	19130	19130	19140	19130	105
301	20241217	135000	1663048600	19130	19140	19140	19130	37
302	20241217	134900	1662340610	19140	19130	19140	19120	129
303	20241217	134800	1659872950	19130	19130	19130	19120	28
304	20241217	134700	1659337420	19130	19140	19140	19130	150
305	20241217	134600	1656467740	19140	19150	19160	19140	328
306	20241217	134500	1650188700	19150	19150	19150	19140	12
307	20241217	134400	1649958950	19150	19160	19160	19150	77
308	20241217	134300	1648484230	19150	19150	19160	19140	132
309	20241217	134200	1645956260	19150	19150	19150	19140	76
310	20241217	134100	1644501430	19150	19150	19160	19150	126
311	20241217	134000	1642088210	19160	19170	19170	19160	109
312	20241217	133900	1639999560	19160	19170	19170	19160	148
313	20241217	133800	1637163500	19170	19170	19170	19160	41
314	20241217	133700	1636377590	19170	19180	19180	19160	289
315	20241217	133600	1630838010	19170	19180	19180	19170	24
316	20241217	133500	1630377820	19170	19180	19180	19170	73
317	20241217	133400	1628977740	19180	19170	19180	19170	84
318	20241217	133300	1627367340	19180	19170	19180	19170	54
319	20241217	133200	1626331680	19180	19170	19180	19170	56
320	20241217	133100	1625257730	19170	19170	19170	19170	48
321	20241217	133000	1624337570	19170	19170	19170	19160	108
322	20241217	132900	1622267850	19160	19160	19170	19150	48
323	20241217	132800	1621348000	19160	19160	19160	19160	24
324	20241217	132700	1620888160	19160	19160	19160	19150	80
325	20241217	132600	1619355560	19160	19160	19160	19150	49
326	20241217	132500	1618416770	19170	19150	19170	19150	82
327	20241217	132400	1616845840	19150	19150	19150	19150	43
328	20241217	132300	1616022390	19150	19150	19160	19140	75
329	20241217	132200	1614586170	19140	19150	19150	19140	54
330	20241217	132100	1613552280	19150	19150	19150	19150	136
331	20241217	132000	1610947880	19160	19170	19170	19160	117
332	20241217	131900	1608706010	19160	19160	19170	19160	79
333	20241217	131800	1607191660	19160	19170	19170	19150	75
334	20241217	131700	1605754680	19170	19150	19170	19150	94
335	20241217	131600	1603953990	19160	19160	19160	19160	20
336	20241217	131500	1603570790	19160	19160	19160	19150	67
337	20241217	131400	1602287260	19160	19150	19160	19150	9
338	20241217	131300	1602114880	19150	19150	19150	19140	84
339	20241217	131200	1600506390	19150	19130	19150	19130	35
340	20241217	131100	1599836470	19120	19140	19140	19120	104
341	20241217	131000	1597847120	19140	19130	19140	19120	87
342	20241217	130900	1596182800	19130	19140	19140	19130	73
343	20241217	130800	1594785990	19150	19170	19170	19150	106
344	20241217	130700	1592755720	19160	19180	19180	19160	138
345	20241217	130600	1590110830	19180	19190	19190	19170	266
346	20241217	130500	1585009780	19180	19200	19200	19180	118
347	20241217	130400	1582745750	19200	19200	19200	19190	66
348	20241217	130300	1581478660	19200	19200	19210	19190	244
349	20241217	130200	1576793850	19200	19190	19200	19190	159
350	20241217	130100	1573741350	19200	19200	19200	19200	68
351	20241217	130000	1572435750	19190	19180	19190	19180	42
352	20241217	125900	1571629790	19190	19200	19200	19190	79
353	20241217	125800	1570113580	19200	19190	19200	19180	190
354	20241217	125700	1566465770	19190	19180	19190	19170	93
355	20241217	125600	1564681580	19170	19180	19180	19170	136
356	20241217	125500	1562073730	19170	19190	19190	19170	72
357	20241217	125400	1560692500	19190	19190	19190	19190	97
358	20241217	125300	1558831070	19190	19180	19190	19170	173
359	20241217	125200	1555512750	19180	19190	19190	19180	122
360	20241217	125100	1553171890	19190	19190	19200	19190	38
361	20241217	125000	1552442370	19190	19200	19200	19190	86
362	20241217	124900	1550791360	19200	19190	19200	19190	100
363	20241217	124800	1548872200	19190	19200	19200	19190	121
364	20241217	124700	1546549410	19200	19200	19200	19190	48
365	20241217	124600	1545627880	19200	19190	19200	19190	90
366	20241217	124500	1543900640	19190	19200	19200	19190	109
367	20241217	124400	1541808080	19190	19190	19200	19190	37
368	20241217	124300	1541097760	19180	19190	19200	19180	58
369	20241217	124200	1539984580	19190	19190	19200	19190	84
370	20241217	124100	1538372600	19200	19190	19200	19180	44
371	20241217	124000	1537528120	19190	19190	19190	19180	47
372	20241217	123900	1536626250	19190	19200	19200	19180	49
373	20241217	123800	1535685780	19190	19190	19200	19180	83
374	20241217	123700	1534092890	19180	19180	19180	19180	3
375	20241217	123600	1534035350	19180	19180	19180	19170	64
376	20241217	123500	1532807890	19180	19190	19190	19170	219
377	20241217	123400	1528607860	19200	19200	19200	19190	440
378	20241217	123300	1520161340	19190	19200	19200	19190	23
379	20241217	123200	1519719750	19200	19190	19200	19190	135
380	20241217	123100	1517128510	19200	19200	19200	19190	282
381	20241217	123000	1511714180	19200	19190	19200	19190	25
382	20241217	122900	1511234240	19200	19190	19200	19190	114
383	20241217	122800	1509046320	19190	19200	19200	19190	98
384	20241217	122700	1507164880	19200	19200	19200	19190	40
385	20241217	122600	1506396940	19190	19190	19190	19180	40
386	20241217	122500	1505629400	19180	19200	19200	19180	137
387	20241217	122400	1502999500	19200	19190	19200	19190	223
388	20241217	122300	1498720100	19190	19180	19190	19180	46
389	20241217	122200	1497837420	19190	19190	19190	19170	169
390	20241217	122100	1494595030	19200	19200	19200	19200	4
391	20241217	122000	1494518230	19190	19190	19200	19180	144
392	20241217	121900	1491754340	19180	19180	19180	19170	54
393	20241217	121800	1490718680	19180	19190	19200	19180	60
394	20241217	121700	1489567300	19190	19180	19200	19180	37
395	20241217	121600	1488857450	19170	19170	19180	19170	26
396	20241217	121500	1488358830	19180	19180	19180	19170	53
397	20241217	121400	1487342350	19180	19200	19200	19170	191
398	20241217	121300	1483677630	19190	19180	19190	19180	31
399	20241217	121200	1483082780	19190	19170	19190	19170	86
400	20241217	121100	1481433410	19170	19170	19180	19170	75
401	20241217	121000	1479995540	19180	19160	19180	19160	74
402	20241217	120900	1478576900	19170	19160	19170	19150	311
403	20241217	120800	1472618120	19160	19160	19160	19150	166
404	20241217	120700	1469438270	19150	19160	19160	19150	20
405	20241217	120600	1469055130	19160	19150	19160	19150	46
406	20241217	120500	1468173830	19160	19170	19170	19150	161
407	20241217	120400	1465089300	19170	19170	19180	19170	54
408	20241217	120300	1464054100	19170	19160	19180	19160	529
409	20241217	120200	1453912600	19160	19160	19170	19160	117
410	20241217	120100	1451670200	19160	19180	19180	19160	185
411	20241217	120000	1448124270	19180	19170	19180	19170	22
412	20241217	115900	1447702370	19160	19170	19170	19160	40
413	20241217	115800	1446935640	19170	19170	19170	19160	40
414	20241217	115700	1446168850	19180	19180	19200	19170	90
415	20241217	115600	1444443140	19170	19160	19170	19150	46
416	20241217	115500	1443561670	19160	19130	19160	19120	331
417	20241217	115400	1437229520	19140	19140	19160	19140	21
418	20241217	115300	1436827360	19150	19140	19150	19130	63
419	20241217	115200	1435621560	19130	19130	19130	19130	5
420	20241217	115100	1435525910	19130	19140	19160	19120	346
421	20241217	115000	1428906420	19140	19130	19140	19130	288
422	20241217	114900	1423394160	19130	19170	19170	19130	343
423	20241217	114800	1416826640	19160	19190	19200	19160	909
424	20241217	114700	1399398710	19190	19210	19220	19190	193
425	20241217	114600	1395692920	19200	19190	19210	19190	49
426	20241217	114500	1394752070	19200	19190	19200	19180	66
427	20241217	114400	1393485070	19190	19190	19190	19180	114
428	20241217	114300	1391298130	19190	19190	19190	19180	24
429	20241217	114200	1390837660	19190	19190	19190	19180	49
430	20241217	114100	1389897400	19190	19180	19190	19180	51
431	20241217	114000	1388918810	19190	19190	19200	19190	64
432	20241217	113900	1387690630	19190	19190	19190	19180	98
433	20241217	113800	1385810060	19180	19170	19180	19170	56
434	20241217	113700	1384736050	19170	19180	19190	19170	384
435	20241217	113600	1377370540	19190	19200	19200	19180	410
436	20241217	113500	1369503360	19200	19240	19240	19190	866
437	20241217	113400	1352870070	19240	19240	19240	19240	36
438	20241217	113300	1352177430	19240	19230	19250	19230	134
439	20241217	113200	1349598970	19230	19220	19230	19220	33
440	20241217	113100	1348964450	19230	19220	19230	19220	30
441	20241217	113000	1348387600	19230	19230	19240	19230	76
442	20241217	112900	1346925980	19220	19230	19230	19220	36
443	20241217	112800	1346233760	19220	19220	19230	19220	26
444	20241217	112700	1345734020	19220	19220	19230	19210	133
445	20241217	112600	1343177850	19220	19210	19220	19210	99
446	20241217	112500	1341275860	19220	19220	19220	19210	23
447	20241217	112400	1340833860	19210	19210	19220	19210	45
448	20241217	112300	1339969130	19220	19220	19230	19210	341
449	20241217	112200	1333415670	19230	19240	19240	19230	150
450	20241217	112100	1330531080	19240	19250	19250	19230	105
451	20241217	112000	1328510070	19240	19240	19240	19230	114
452	20241217	111900	1326317450	19240	19250	19250	19230	329
453	20241217	111800	1319987690	19250	19260	19260	19250	171
454	20241217	111700	1316695470	19250	19260	19260	19250	55
455	20241217	111600	1315636580	19260	19260	19270	19260	162
456	20241217	111500	1312516310	19260	19260	19260	19250	163
457	20241217	111400	1309377120	19260	19260	19270	19260	40
458	20241217	111300	1308606450	19260	19260	19270	19260	66
459	20241217	111200	1307335270	19270	19260	19270	19250	139
460	20241217	111100	1304657930	19260	19250	19260	19250	12
461	20241217	111000	1304426910	19250	19250	19260	19250	128
462	20241217	110900	1301962400	19250	19270	19270	19250	146
463	20241217	110800	1299149810	19260	19260	19270	19260	135
464	20241217	110700	1296549700	19250	19240	19250	19240	55
465	20241217	110600	1295491210	19240	19250	19250	19240	206
466	20241217	110500	1291527060	19250	19250	19260	19250	40
467	20241217	110400	1290756750	19250	19260	19260	19250	175
468	20241217	110300	1287387710	19260	19250	19260	19250	97
469	20241217	110200	1285520230	19250	19260	19260	19250	41
470	20241217	110100	1284730580	19250	19260	19260	19250	112
471	20241217	110000	1282573510	19260	19270	19270	19260	41
472	20241217	105900	1281783520	19270	19290	19300	19250	1147
473	20241217	105800	1259679700	19300	19290	19300	19290	31
474	20241217	105700	1259081450	19290	19290	19290	19290	1024
475	20241217	105600	1239328490	19290	19270	19290	19270	83
476	20241217	105500	1237728630	19280	19270	19280	19270	21
477	20241217	105400	1237323820	19280	19250	19280	19250	456
478	20241217	105300	1228543650	19240	19260	19260	19240	101
479	20241217	105200	1226599630	19260	19280	19280	19260	258
480	20241217	105100	1221629240	19280	19290	19290	19270	144
481	20241217	105000	1218852510	19290	19290	19300	19290	272
482	20241217	104900	1213605400	19290	19290	19300	19280	2262
483	20241217	104800	1169962340	19280	19270	19280	19270	361
484	20241217	104700	1163002320	19270	19270	19280	19270	51
485	20241217	104600	1162019340	19270	19270	19270	19260	92
486	20241217	104500	1160246510	19270	19260	19270	19260	103
487	20241217	104400	1158261870	19250	19260	19260	19250	17
488	20241217	104300	1157934510	19240	19270	19280	19240	787
489	20241217	104200	1142779510	19280	19280	19280	19270	90
490	20241217	104100	1141044890	19280	19280	19280	19270	106
491	20241217	104000	1139001370	19280	19270	19280	19270	310
492	20241217	103900	1133024630	19270	19280	19280	19270	70
493	20241217	103800	1131675670	19280	19290	19290	19280	362
494	20241217	103700	1124693330	19290	19240	19290	19240	1980
495	20241217	103600	1086541080	19230	19240	19240	19220	1343
496	20241217	103500	1060715490	19240	19230	19240	19230	141
497	20241217	103400	1058003380	19240	19240	19240	19240	21
498	20241217	103300	1057599340	19230	19230	19230	19220	27
499	20241217	103200	1057080140	19220	19220	19220	19210	122
500	20241217	103100	1054735350	19220	19250	19250	19210	1506
501	20241217	103000	1025767030	19260	19260	19270	19260	196
502	20241217	102900	1021992040	19270	19260	19270	19260	411
503	20241217	102800	1014075740	19250	19280	19280	19250	329
504	20241217	102700	1007739480	19270	19270	19280	19270	49
505	20241217	102600	1006795010	19280	19260	19280	19260	21
506	20241217	102500	1006390190	19250	19290	19290	19240	2178
507	20241217	102400	964433080	19300	19280	19300	19270	1051
508	20241217	102300	944159990	19280	19280	19280	19270	128
509	20241217	102200	941693320	19280	19280	19290	19270	552
510	20241217	102100	931050960	19280	19280	19290	19280	106
511	20241217	102000	929007150	19270	19280	19280	19270	56
512	20241217	101900	927927480	19280	19260	19280	19250	35
513	20241217	101800	927253130	19250	19270	19270	19250	49
514	20241217	101700	926309380	19260	19240	19260	19240	42
515	20241217	101600	925500820	19240	19240	19270	19240	559
516	20241217	101500	914730450	19240	19240	19250	19230	59
517	20241217	101400	913595410	19240	19220	19250	19220	24
518	20241217	101300	913133620	19210	19290	19290	19200	1407
519	20241217	101200	886063960	19290	19250	19300	19240	197
520	20241217	101100	882269580	19260	19250	19300	19250	1937
521	20241217	101000	844909020	19260	19240	19260	19240	87
522	20241217	100900	843234010	19250	19220	19250	19210	518
523	20241217	100800	833276040	19210	19210	19220	19210	468
524	20241217	100700	824285150	19210	19190	19210	19190	218
525	20241217	100600	820099920	19200	19190	19200	19190	41
526	20241217	100500	819312940	19200	19200	19200	19180	567
527	20241217	100400	808433790	19200	19200	19200	19190	48
528	20241217	100300	807512200	19200	19200	19210	19200	260
529	20241217	100200	802519700	19200	19210	19210	19200	137
530	20241217	100100	799888910	19200	19210	19210	19200	130
531	20241217	100000	797392520	19210	19210	19230	19210	112
532	20241217	095900	795240280	19200	19230	19230	19200	320
533	20241217	095800	789091050	19240	19250	19250	19230	135
534	20241217	095700	786493570	19240	19240	19250	19240	166
535	20241217	095600	783299190	19250	19240	19250	19240	188
536	20241217	095500	779680870	19240	19250	19250	19240	242
537	20241217	095400	775022380	19240	19240	19240	19230	70
538	20241217	095300	773675600	19240	19230	19240	19230	66
539	20241217	095200	772406090	19240	19230	19240	19220	251
540	20241217	095100	767579320	19220	19200	19220	19200	274
541	20241217	095000	762315150	19200	19200	19210	19200	82
542	20241217	094900	760740430	19210	19220	19220	19200	92
543	20241217	094800	758972590	19220	19210	19220	19180	2352
544	20241217	094700	713817410	19220	19210	19220	19210	41
545	20241217	094600	713029790	19200	19240	19240	19200	161
546	20241217	094500	709935480	19240	19240	19250	19240	234
547	20241217	094400	705433080	19240	19250	19250	19240	303
548	20241217	094300	699600390	19240	19300	19300	19200	1262
549	20241217	094200	675290780	19300	19290	19300	19290	573
550	20241217	094100	664233130	19290	19290	19300	19290	286
551	20241217	094000	658714650	19300	19290	19300	19290	311
552	20241217	093900	652712580	19300	19210	19300	19190	6051
553	20241217	093800	536325140	19210	19200	19220	19190	268
554	20241217	093700	531179080	19190	19240	19240	19190	318
555	20241217	093600	525069930	19240	19260	19260	19240	205
556	20241217	093500	521123910	19260	19200	19260	19190	2530
557	20241217	093400	472441960	19200	19240	19240	19190	1211
558	20241217	093300	449184900	19230	19240	19240	19230	98
559	20241217	093200	447299770	19230	19250	19250	19230	163
560	20241217	093100	444164750	19250	19230	19250	19230	78
561	20241217	093000	442663410	19230	19240	19250	19210	513
562	20241217	092900	432797080	19250	19310	19310	19230	492
563	20241217	092800	423319080	19320	19310	19320	19290	1824
564	20241217	092700	388097130	19310	19270	19320	19270	2880
565	20241217	092600	332542190	19260	19170	19270	19170	3142
566	20241217	092500	272196480	19160	19120	19160	19120	332
567	20241217	092400	265841860	19130	19170	19170	19120	496
568	20241217	092300	256343580	19170	19150	19170	19150	147
569	20241217	092200	253526060	19140	19130	19140	19110	689
570	20241217	092100	240344700	19140	19130	19150	19130	260
571	20241217	092000	235370620	19130	19160	19170	19120	365
572	20241217	091900	228377760	19190	19150	19190	19100	1338
573	20241217	091800	202774390	19150	19120	19160	19120	597
574	20241217	091700	191344610	19120	19080	19130	19080	651
575	20241217	091600	178903860	19080	19050	19110	19030	1362
576	20241217	091500	152923440	19030	19050	19060	19030	848
577	20241217	091400	136778110	19040	19040	19050	19040	449
578	20241217	091300	128227780	19040	19060	19060	19040	171
579	20241217	091200	124971170	19050	19080	19080	19050	217
580	20241217	091100	120835350	19080	19060	19100	19060	673
581	20241217	091000	107994270	19060	19050	19060	19050	132
582	20241217	090900	105479590	19040	19050	19050	19040	101
583	20241217	090800	103556400	19080	19110	19110	19040	256
584	20241217	090700	98668730	19130	19090	19150	19090	164
585	20241217	090600	95534800	19090	19040	19100	19040	1864
586	20241217	090500	59978770	19040	18950	19040	18950	828
587	20241217	090400	44252460	18960	18960	18960	18960	67
588	20241217	090300	42982140	18890	18840	18970	18840	253
589	20241217	090200	38210650	18930	18990	18990	18930	63
590	20241217	090100	37017260	18930	18810	18930	18800	543
591	20241217	090000	26771370	18910	18980	18980	18910	1413