KissMeData/007340/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	185000	957136390	18570	18570	18570	18570	319
3	20241224	184900	957136390	18570	18570	18570	18570	0
4	20241224	184800	957136390	18570	18570	18570	18570	0
5	20241224	184700	957136390	18570	18570	18570	18570	0
6	20241224	184600	957136390	18570	18570	18570	18570	0
7	20241224	184500	957136390	18570	18570	18570	18570	0
8	20241224	184400	957136390	18570	18570	18570	18570	0
9	20241224	184300	957136390	18570	18570	18570	18570	0
10	20241224	184200	957136390	18570	18570	18570	18570	0
11	20241224	184100	957136390	18570	18570	18570	18570	0
12	20241224	184000	957136390	18570	18570	18570	18570	0
13	20241224	183900	957136390	18570	18570	18570	18570	0
14	20241224	183800	957136390	18570	18570	18570	18570	0
15	20241224	183700	957136390	18570	18570	18570	18570	0
16	20241224	183600	957136390	18570	18570	18570	18570	0
17	20241224	183500	957136390	18570	18570	18570	18570	0
18	20241224	183400	957136390	18570	18570	18570	18570	0
19	20241224	183300	957136390	18570	18570	18570	18570	0
20	20241224	183200	957136390	18570	18570	18570	18570	0
21	20241224	183100	957136390	18570	18570	18570	18570	0
22	20241224	183000	957136390	18570	18570	18570	18570	0
23	20241224	182900	957136390	18570	18570	18570	18570	0
24	20241224	182800	957136390	18570	18570	18570	18570	0
25	20241224	182700	957136390	18570	18570	18570	18570	0
26	20241224	182600	957136390	18570	18570	18570	18570	0
27	20241224	182500	957136390	18570	18570	18570	18570	0
28	20241224	182400	957136390	18570	18570	18570	18570	0
29	20241224	182300	957136390	18570	18570	18570	18570	0
30	20241224	182200	957136390	18570	18570	18570	18570	0
31	20241224	182100	957136390	18570	18570	18570	18570	0
32	20241224	182000	957136390	18570	18570	18570	18570	319
33	20241224	181900	957136390	18570	18570	18570	18570	0
34	20241224	181800	957136390	18570	18570	18570	18570	0
35	20241224	181700	957136390	18570	18570	18570	18570	0
36	20241224	181600	957136390	18570	18570	18570	18570	0
37	20241224	181500	957136390	18570	18570	18570	18570	0
38	20241224	181400	957136390	18570	18570	18570	18570	0
39	20241224	181300	957136390	18570	18570	18570	18570	0
40	20241224	181200	957136390	18570	18570	18570	18570	0
41	20241224	181100	957136390	18570	18570	18570	18570	0
42	20241224	181000	957136390	18570	18570	18570	18570	0
43	20241224	180900	957136390	18570	18570	18570	18570	0
44	20241224	180800	957136390	18570	18570	18570	18570	0
45	20241224	180700	957136390	18570	18570	18570	18570	0
46	20241224	180600	957136390	18570	18570	18570	18570	0
47	20241224	180500	957136390	18570	18570	18570	18570	0
48	20241224	180400	957136390	18570	18570	18570	18570	0
49	20241224	180300	957136390	18570	18570	18570	18570	0
50	20241224	180200	957136390	18570	18570	18570	18570	0
51	20241224	180100	957136390	18570	18570	18570	18570	0
52	20241224	180000	957136390	18570	18570	18570	18570	0
53	20241224	175900	957136390	18570	18570	18570	18570	0
54	20241224	175800	957136390	18570	18570	18570	18570	0
55	20241224	175700	957136390	18570	18570	18570	18570	0
56	20241224	175600	957136390	18570	18570	18570	18570	0
57	20241224	175500	957136390	18570	18570	18570	18570	0
58	20241224	175400	957136390	18570	18570	18570	18570	0
59	20241224	175300	957136390	18570	18570	18570	18570	0
60	20241224	175200	957136390	18570	18570	18570	18570	0
61	20241224	175100	957136390	18570	18570	18570	18570	0
62	20241224	175000	957136390	18570	18570	18570	18570	319
63	20241224	174900	957136390	18570	18570	18570	18570	0
64	20241224	174800	957136390	18570	18570	18570	18570	0
65	20241224	174700	957136390	18570	18570	18570	18570	0
66	20241224	174600	957136390	18570	18570	18570	18570	0
67	20241224	174500	957136390	18570	18570	18570	18570	0
68	20241224	174400	957136390	18570	18570	18570	18570	0
69	20241224	174300	957136390	18570	18570	18570	18570	0
70	20241224	174200	957136390	18570	18570	18570	18570	0
71	20241224	174100	957136390	18570	18570	18570	18570	0
72	20241224	174000	957136390	18570	18570	18570	18570	0
73	20241224	173900	957136390	18570	18570	18570	18570	0
74	20241224	173800	957136390	18570	18570	18570	18570	0
75	20241224	173700	957136390	18570	18570	18570	18570	0
76	20241224	173600	957136390	18570	18570	18570	18570	0
77	20241224	173500	957136390	18570	18570	18570	18570	0
78	20241224	173400	957136390	18570	18570	18570	18570	0
79	20241224	173300	957136390	18570	18570	18570	18570	0
80	20241224	173200	957136390	18570	18570	18570	18570	0
81	20241224	173100	957136390	18570	18570	18570	18570	0
82	20241224	173000	957136390	18570	18570	18570	18570	0
83	20241224	172900	957136390	18570	18570	18570	18570	0
84	20241224	172800	957136390	18570	18570	18570	18570	0
85	20241224	172700	957136390	18570	18570	18570	18570	0
86	20241224	172600	957136390	18570	18570	18570	18570	0
87	20241224	172500	957136390	18570	18570	18570	18570	0
88	20241224	172400	957136390	18570	18570	18570	18570	0
89	20241224	172300	957136390	18570	18570	18570	18570	0
90	20241224	172200	957136390	18570	18570	18570	18570	0
91	20241224	172100	957136390	18570	18570	18570	18570	0
92	20241224	172000	957136390	18570	18570	18570	18570	319
93	20241224	171900	957136390	18570	18570	18570	18570	0
94	20241224	171800	957136390	18570	18570	18570	18570	0
95	20241224	171700	957136390	18570	18570	18570	18570	0
96	20241224	171600	957136390	18570	18570	18570	18570	0
97	20241224	171500	957136390	18570	18570	18570	18570	0
98	20241224	171400	957136390	18570	18570	18570	18570	0
99	20241224	171300	957136390	18570	18570	18570	18570	0
100	20241224	171200	957136390	18570	18570	18570	18570	0
101	20241224	171100	957136390	18570	18570	18570	18570	0
102	20241224	171000	957136390	18570	18570	18570	18570	0
103	20241224	170900	957136390	18570	18570	18570	18570	0
104	20241224	170800	957136390	18570	18570	18570	18570	0
105	20241224	170700	957136390	18570	18570	18570	18570	0
106	20241224	170600	957136390	18570	18570	18570	18570	0
107	20241224	170500	957136390	18570	18570	18570	18570	0
108	20241224	170400	957136390	18570	18570	18570	18570	0
109	20241224	170300	957136390	18570	18570	18570	18570	0
110	20241224	170200	957136390	18570	18570	18570	18570	0
111	20241224	170100	957136390	18570	18570	18570	18570	0
112	20241224	170000	957136390	18570	18570	18570	18570	0
113	20241224	165900	957136390	18570	18570	18570	18570	0
114	20241224	165800	957136390	18570	18570	18570	18570	0
115	20241224	165700	957136390	18570	18570	18570	18570	0
116	20241224	165600	957136390	18570	18570	18570	18570	0
117	20241224	165500	957136390	18570	18570	18570	18570	0
118	20241224	165400	957136390	18570	18570	18570	18570	0
119	20241224	165300	957136390	18570	18570	18570	18570	0
120	20241224	165200	957136390	18570	18570	18570	18570	0
121	20241224	165100	957136390	18570	18570	18570	18570	0
122	20241224	165000	957136390	18570	18570	18570	18570	319
123	20241224	164900	957136390	18570	18570	18570	18570	0
124	20241224	164800	957136390	18570	18570	18570	18570	0
125	20241224	164700	957136390	18570	18570	18570	18570	0
126	20241224	164600	957136390	18570	18570	18570	18570	0
127	20241224	164500	957136390	18570	18570	18570	18570	0
128	20241224	164400	957136390	18570	18570	18570	18570	0
129	20241224	164300	957136390	18570	18570	18570	18570	0
130	20241224	164200	957136390	18570	18570	18570	18570	0
131	20241224	164100	957136390	18570	18570	18570	18570	0
132	20241224	164000	957136390	18570	18570	18570	18570	0
133	20241224	163900	957136390	18570	18570	18570	18570	0
134	20241224	163800	957136390	18570	18570	18570	18570	0
135	20241224	163700	957136390	18570	18570	18570	18570	0
136	20241224	163600	957136390	18570	18570	18570	18570	0
137	20241224	163500	957136390	18570	18570	18570	18570	0
138	20241224	163400	957136390	18570	18570	18570	18570	0
139	20241224	163300	957136390	18570	18570	18570	18570	0
140	20241224	163200	957136390	18570	18570	18570	18570	0
141	20241224	163100	957136390	18570	18570	18570	18570	0
142	20241224	163000	957136390	18570	18570	18570	18570	0
143	20241224	162900	957136390	18570	18570	18570	18570	0
144	20241224	162800	957136390	18570	18570	18570	18570	0
145	20241224	162700	957136390	18570	18570	18570	18570	0
146	20241224	162600	957136390	18570	18570	18570	18570	0
147	20241224	162500	957136390	18570	18570	18570	18570	0
148	20241224	162400	957136390	18570	18570	18570	18570	0
149	20241224	162300	957136390	18570	18570	18570	18570	0
150	20241224	162200	957136390	18570	18570	18570	18570	0
151	20241224	162100	957136390	18570	18570	18570	18570	0
152	20241224	162000	957136390	18570	18570	18570	18570	319
153	20241224	161900	957136390	18570	18570	18570	18570	0
154	20241224	161800	957136390	18570	18570	18570	18570	0
155	20241224	161700	957136390	18570	18570	18570	18570	0
156	20241224	161600	957136390	18570	18570	18570	18570	0
157	20241224	161500	957136390	18570	18570	18570	18570	0
158	20241224	161400	957136390	18570	18570	18570	18570	0
159	20241224	161300	957136390	18570	18570	18570	18570	0
160	20241224	161200	957136390	18570	18570	18570	18570	0
161	20241224	161100	957136390	18570	18570	18570	18570	0
162	20241224	161000	957136390	18570	18570	18570	18570	0
163	20241224	160900	957136390	18570	18570	18570	18570	0
164	20241224	160800	957136390	18570	18570	18570	18570	0
165	20241224	160700	957136390	18570	18570	18570	18570	0
166	20241224	160600	957136390	18570	18570	18570	18570	0
167	20241224	160500	957136390	18570	18570	18570	18570	0
168	20241224	160400	957136390	18570	18570	18570	18570	0
169	20241224	160300	957136390	18570	18570	18570	18570	0
170	20241224	160200	957136390	18570	18570	18570	18570	0
171	20241224	160100	957136390	18570	18570	18570	18570	0
172	20241224	160000	957136390	18570	18570	18570	18570	0
173	20241224	155900	957136390	18570	18570	18570	18570	0
174	20241224	155800	957136390	18570	18570	18570	18570	0
175	20241224	155700	957136390	18570	18570	18570	18570	0
176	20241224	155600	957136390	18570	18570	18570	18570	0
177	20241224	155500	957136390	18570	18570	18570	18570	0
178	20241224	155400	957136390	18570	18570	18570	18570	0
179	20241224	155300	957136390	18570	18570	18570	18570	0
180	20241224	155200	957136390	18570	18570	18570	18570	0
181	20241224	155100	957136390	18570	18570	18570	18570	0
182	20241224	155000	957136390	18570	18570	18570	18570	319
183	20241224	154900	957136390	18570	18570	18570	18570	0
184	20241224	154800	957136390	18570	18570	18570	18570	0
185	20241224	154700	957136390	18570	18570	18570	18570	0
186	20241224	154600	957136390	18570	18570	18570	18570	0
187	20241224	154500	957136390	18570	18570	18570	18570	0
188	20241224	154400	957136390	18570	18570	18570	18570	0
189	20241224	154300	957136390	18570	18570	18570	18570	0
190	20241224	154200	957136390	18570	18570	18570	18570	0
191	20241224	154100	957136390	18570	18570	18570	18570	0
192	20241224	154000	957136390	18570	18570	18570	18570	0
193	20241224	153900	957136390	18570	18570	18570	18570	0
194	20241224	153800	957136390	18570	18570	18570	18570	0
195	20241224	153700	957136390	18570	18570	18570	18570	0
196	20241224	153600	957136390	18570	18570	18570	18570	0
197	20241224	153500	957136390	18570	18570	18570	18570	0
198	20241224	153400	957136390	18570	18570	18570	18570	0
199	20241224	153300	957136390	18570	18570	18570	18570	0
200	20241224	153200	957136390	18570	18570	18570	18570	0
201	20241224	153100	957136390	18570	18570	18570	18570	0
202	20241224	153000	957136390	18570	18570	18570	18570	319
203	20241224	152900	951212560	18560	18560	18560	18560	0
204	20241224	152800	951212560	18560	18560	18560	18560	0
205	20241224	152700	951212560	18560	18560	18560	18560	0
206	20241224	152600	951212560	18560	18560	18560	18560	0
207	20241224	152500	951212560	18560	18560	18560	18560	0
208	20241224	152400	951212560	18560	18560	18560	18560	0
209	20241224	152300	951212560	18560	18560	18560	18560	0
210	20241224	152200	951212560	18560	18560	18560	18560	0
211	20241224	152100	951212560	18560	18560	18560	18560	0
212	20241224	152000	951212560	18560	18560	18560	18560	0
213	20241224	151900	951212560	18560	18560	18560	18510	28
214	20241224	151800	950693780	18520	18530	18530	18520	224
215	20241224	151700	946544650	18530	18550	18570	18510	301
216	20241224	151600	940965770	18550	18540	18570	18540	182
217	20241224	151500	937588860	18530	18530	18540	18530	162
218	20241224	151400	934586030	18530	18550	18550	18530	176
219	20241224	151300	931321600	18550	18540	18550	18540	81
220	20241224	151200	929819570	18540	18530	18540	18530	71
221	20241224	151100	928503570	18530	18520	18530	18520	65
222	20241224	151000	927299470	18520	18560	18560	18520	155
223	20241224	150900	924425220	18560	18530	18560	18530	135
224	20241224	150800	921920310	18520	18550	18560	18510	472
225	20241224	150700	913177360	18550	18560	18570	18540	295
226	20241224	150600	907704420	18560	18560	18580	18560	83
227	20241224	150500	906163420	18570	18570	18580	18570	268
228	20241224	150400	901184690	18580	18570	18580	18570	108
229	20241224	150300	899178570	18580	18570	18580	18560	84
230	20241224	150200	897618730	18570	18580	18580	18570	177
231	20241224	150100	894331230	18570	18570	18580	18570	62
232	20241224	150000	893179800	18560	18570	18580	18560	153
233	20241224	145900	890338210	18580	18570	18580	18570	98
234	20241224	145800	888518070	18570	18570	18580	18570	135
235	20241224	145700	886010960	18580	18570	18580	18570	121
236	20241224	145600	883763300	18570	18580	18580	18570	71
237	20241224	145500	882444780	18570	18570	18580	18570	184
238	20241224	145400	879027260	18570	18570	18570	18570	54
239	20241224	145300	878024480	18570	18560	18570	18560	111
240	20241224	145200	875963740	18570	18550	18570	18550	59
241	20241224	145100	874868920	18550	18570	18570	18550	112
242	20241224	145000	872790370	18580	18560	18580	18560	167
243	20241224	144900	869689580	18550	18560	18570	18550	57
244	20241224	144800	868631980	18560	18550	18570	18550	213
245	20241224	144700	864677780	18550	18570	18570	18550	94
246	20241224	144600	862932900	18580	18560	18580	18560	196
247	20241224	144500	859291940	18570	18570	18580	18570	507
248	20241224	144400	849876900	18560	18600	18600	18550	1024
249	20241224	144300	830854470	18610	18610	18620	18600	133
250	20241224	144200	828378980	18600	18590	18610	18590	242
251	20241224	144100	823876160	18590	18590	18600	18580	144
252	20241224	144000	821198980	18590	18590	18600	18590	121
253	20241224	143900	818949300	18580	18580	18590	18580	106
254	20241224	143800	816979290	18590	18590	18590	18580	45
255	20241224	143700	816142910	18600	18590	18600	18560	336
256	20241224	143600	809899720	18600	18600	18600	18590	88
257	20241224	143500	808263100	18600	18590	18600	18580	171
258	20241224	143400	805084660	18590	18580	18590	18580	52
259	20241224	143300	804118150	18600	18570	18600	18570	55
260	20241224	143200	803096440	18580	18630	18630	18580	362
261	20241224	143100	796362290	18630	18610	18630	18610	80
262	20241224	143000	794872820	18610	18610	18610	18600	42
263	20241224	142900	794091540	18600	18590	18620	18580	112
264	20241224	142800	792008760	18580	18600	18600	18580	72
265	20241224	142700	790670450	18600	18610	18610	18590	292
266	20241224	142600	785239570	18600	18620	18620	18600	124
267	20241224	142500	782932730	18610	18590	18610	18590	103
268	20241224	142400	781016820	18600	18620	18620	18600	102
269	20241224	142300	779118730	18630	18630	18640	18620	246
270	20241224	142200	774536110	18620	18630	18630	18620	88
271	20241224	142100	772896840	18620	18620	18630	18620	90
272	20241224	142000	771221000	18610	18600	18620	18590	171
273	20241224	141900	768038090	18610	18620	18620	18600	170
274	20241224	141800	764873120	18630	18600	18630	18600	108
275	20241224	141700	762864050	18600	18610	18620	18600	57
276	20241224	141600	761803410	18610	18600	18610	18590	160
277	20241224	141500	758827190	18600	18600	18610	18600	73
278	20241224	141400	757469340	18590	18600	18610	18590	72
279	20241224	141300	756130530	18610	18600	18610	18590	178
280	20241224	141200	752820550	18590	18620	18620	18590	84
281	20241224	141100	751257900	18620	18620	18630	18620	129
282	20241224	141000	748855330	18630	18610	18630	18610	98
283	20241224	140900	747030520	18610	18640	18640	18610	327
284	20241224	140800	740941780	18630	18640	18640	18630	248
285	20241224	140700	736319580	18630	18640	18640	18630	81
286	20241224	140600	734810260	18630	18610	18630	18610	69
287	20241224	140500	733525590	18620	18630	18630	18620	43
288	20241224	140400	732724590	18640	18610	18640	18610	98
289	20241224	140300	730898870	18610	18620	18620	18600	81
290	20241224	140200	729391310	18620	18620	18620	18620	55
291	20241224	140100	728367210	18620	18620	18620	18620	209
292	20241224	140000	724475630	18620	18620	18620	18610	25
293	20241224	135900	724010150	18620	18620	18620	18620	231
294	20241224	135800	719708930	18620	18680	18680	18620	1224
295	20241224	135700	696884970	18680	18680	18680	18680	194
296	20241224	135600	693261050	18680	18680	18680	18680	42
297	20241224	135500	692476490	18670	18660	18670	18660	28
298	20241224	135400	691953940	18660	18660	18660	18650	80
299	20241224	135300	690461300	18660	18630	18660	18630	159
300	20241224	135200	687494620	18650	18660	18660	18650	95
301	20241224	135100	685722300	18650	18650	18660	18640	164
302	20241224	135000	682663530	18640	18620	18640	18600	514
303	20241224	134900	673093860	18600	18670	18680	18600	1525
304	20241224	134800	644669520	18660	18660	18660	18660	21
305	20241224	134700	644277660	18660	18670	18670	18660	73
306	20241224	134600	642914970	18650	18670	18670	18650	170
307	20241224	134500	639744120	18660	18670	18670	18660	77
308	20241224	134400	638306760	18650	18660	18660	18650	25
309	20241224	134300	637840350	18660	18690	18690	18650	711
310	20241224	134200	624566450	18690	18700	18700	18690	134
311	20241224	134100	622061220	18690	18690	18690	18690	24
312	20241224	134000	621612660	18690	18700	18700	18690	351
313	20241224	133900	615051040	18700	18700	18710	18700	18
314	20241224	133800	614714410	18700	18690	18700	18690	89
315	20241224	133700	613050390	18690	18690	18690	18690	20
316	20241224	133600	612676590	18690	18680	18700	18680	72
317	20241224	133500	611330560	18680	18690	18690	18670	114
318	20241224	133400	609200610	18690	18710	18720	18690	339
319	20241224	133300	602859940	18710	18710	18730	18710	71
320	20241224	133200	601530930	18710	18700	18720	18700	14
321	20241224	133100	601269020	18690	18720	18720	18690	285
322	20241224	133000	595939340	18720	18720	18730	18720	167
323	20241224	132900	592812990	18720	18720	18720	18720	237
324	20241224	132800	588376350	18720	18720	18730	18720	340
325	20241224	132700	582011520	18700	18710	18710	18700	163
326	20241224	132600	578962390	18710	18700	18710	18700	178
327	20241224	132500	575633030	18700	18700	18700	18700	25
328	20241224	132400	575165530	18700	18680	18700	18680	201
329	20241224	132300	571410830	18690	18690	18690	18680	216
330	20241224	132200	567374310	18690	18690	18690	18680	109
331	20241224	132100	565337640	18680	18690	18690	18680	109
332	20241224	132000	563300990	18680	18670	18680	18670	10
333	20241224	131900	563114210	18680	18650	18700	18650	691
334	20241224	131800	550210960	18650	18650	18660	18650	47
335	20241224	131700	549334360	18650	18660	18670	18650	277
336	20241224	131600	544165570	18660	18650	18660	18650	22
337	20241224	131500	543755240	18660	18650	18660	18650	137
338	20241224	131400	541199640	18650	18640	18650	18640	33
339	20241224	131300	540584480	18640	18640	18640	18640	160
340	20241224	131200	537602080	18630	18630	18630	18620	73
341	20241224	131100	536242280	18630	18640	18640	18630	159
342	20241224	131000	533279950	18640	18620	18640	18610	135
343	20241224	130900	530765690	18630	18630	18630	18630	4
344	20241224	130800	530691170	18620	18620	18620	18610	76
345	20241224	130700	529276350	18630	18610	18650	18610	56
346	20241224	130600	528233060	18610	18610	18610	18610	17
347	20241224	130500	527916690	18610	18590	18610	18590	85
348	20241224	130400	526335490	18610	18630	18630	18610	30
349	20241224	130300	525776740	18630	18610	18630	18610	81
350	20241224	130200	524268690	18580	18580	18580	18580	0
351	20241224	130100	524268690	18580	18590	18590	18580	74
352	20241224	130000	522893490	18590	18640	18640	18590	172
353	20241224	125900	519691240	18640	18640	18640	18640	1
354	20241224	125800	519672600	18640	18630	18640	18630	65
355	20241224	125700	518461020	18620	18630	18630	18620	43
356	20241224	125600	517659970	18640	18640	18640	18640	72
357	20241224	125500	516317890	18640	18620	18640	18620	48
358	20241224	125400	515423620	18600	18630	18640	18600	227
359	20241224	125300	511198830	18630	18610	18630	18610	62
360	20241224	125200	510044880	18600	18640	18640	18600	63
361	20241224	125100	508871840	18640	18650	18660	18640	88
362	20241224	125000	507230430	18650	18640	18650	18640	48
363	20241224	124900	506335630	18640	18660	18660	18630	64
364	20241224	124800	505142770	18660	18660	18660	18660	23
365	20241224	124700	504713590	18660	18650	18660	18650	62
366	20241224	124600	503556740	18650	18650	18650	18650	70
367	20241224	124500	502251240	18650	18660	18660	18640	73
368	20241224	124400	500889470	18660	18660	18660	18660	58
369	20241224	124300	499807190	18660	18650	18660	18650	21
370	20241224	124200	499415340	18640	18640	18640	18640	56
371	20241224	124100	498371500	18640	18680	18680	18640	108
372	20241224	124000	496357130	18670	18650	18670	18650	86
373	20241224	123900	494751900	18650	18650	18650	18650	37
374	20241224	123800	494061850	18640	18640	18640	18630	47
375	20241224	123700	493186000	18650	18650	18650	18640	62
376	20241224	123600	492029740	18650	18650	18650	18650	6
377	20241224	123500	491917840	18630	18650	18650	18630	36
378	20241224	123400	491246820	18650	18680	18680	18650	85
379	20241224	123300	489660000	18660	18690	18690	18660	53
380	20241224	123200	488670260	18700	18700	18720	18700	98
381	20241224	123100	486836300	18690	18680	18690	18680	10
382	20241224	123000	486649410	18670	18690	18700	18670	78
383	20241224	122900	485192260	18700	18730	18730	18700	270
384	20241224	122800	480140050	18720	18710	18720	18710	86
385	20241224	122700	478530180	18700	18690	18700	18690	56
386	20241224	122600	477483490	18680	18700	18700	18680	44
387	20241224	122500	476661070	18720	18680	18780	18680	581
388	20241224	122400	465789480	18670	18560	18700	18560	1926
389	20241224	122300	429875520	18560	18580	18580	18550	136
390	20241224	122200	427350970	18580	18600	18600	18580	88
391	20241224	122100	425715570	18590	18600	18600	18540	1962
392	20241224	122000	389295120	18600	18600	18600	18590	78
393	20241224	121900	387844340	18600	18590	18600	18580	67
394	20241224	121800	386599120	18600	18600	18600	18600	506
395	20241224	121700	377187520	18600	18600	18600	18600	44
396	20241224	121600	376369120	18600	18600	18600	18600	57
397	20241224	121500	375308920	18580	18600	18600	18580	75
398	20241224	121400	373914910	18600	18600	18600	18600	95
399	20241224	121300	372147910	18600	18630	18630	18600	353
400	20241224	121200	365580360	18620	18600	18620	18600	24
401	20241224	121100	365133830	18600	18630	18640	18600	160
402	20241224	121000	362154000	18650	18650	18660	18650	88
403	20241224	120900	360512740	18660	18650	18660	18650	22
404	20241224	120800	360102410	18630	18630	18630	18630	0
405	20241224	120700	360102410	18630	18640	18640	18600	388
406	20241224	120600	352877530	18650	18680	18680	18650	273
407	20241224	120500	347784280	18690	18690	18690	18690	28
408	20241224	120400	347260960	18690	18680	18690	18680	86
409	20241224	120300	345654450	18660	18650	18670	18640	522
410	20241224	120200	335918880	18650	18640	18650	18640	58
411	20241224	120100	334837220	18640	18640	18640	18640	24
412	20241224	120000	334389860	18650	18640	18650	18630	87
413	20241224	115900	332767680	18640	18650	18650	18640	93
414	20241224	115800	331033610	18650	18650	18650	18650	24
415	20241224	115700	330586010	18640	18640	18640	18630	27
416	20241224	115600	330082750	18650	18620	18650	18620	36
417	20241224	115500	329411710	18630	18620	18630	18620	73
418	20241224	115400	328051730	18620	18600	18620	18600	813
419	20241224	115300	312929360	18600	18600	18600	18600	75
420	20241224	115200	311534360	18590	18600	18600	18590	132
421	20241224	115100	309079880	18600	18600	18600	18600	23
422	20241224	115000	308652080	18600	18580	18600	18580	79
423	20241224	114900	307183350	18590	18590	18590	18590	38
424	20241224	114800	306476930	18580	18590	18590	18580	71
425	20241224	114700	305157230	18600	18600	18600	18600	30
426	20241224	114600	304599230	18600	18600	18600	18600	88
427	20241224	114500	302962430	18590	18580	18590	18570	59
428	20241224	114400	301866300	18590	18600	18600	18590	69
429	20241224	114300	300583200	18600	18590	18600	18590	44
430	20241224	114200	299765110	18590	18590	18590	18590	50
431	20241224	114100	298835610	18590	18570	18590	18570	100
432	20241224	114000	296977300	18580	18580	18590	18580	30
433	20241224	113900	296419820	18590	18590	18590	18590	81
434	20241224	113800	294914030	18590	18590	18590	18590	84
435	20241224	113700	293352470	18590	18580	18590	18570	80
436	20241224	113600	291866500	18590	18590	18590	18590	72
437	20241224	113500	290528020	18590	18590	18590	18590	65
438	20241224	113400	289319670	18590	18580	18590	18580	63
439	20241224	113300	288148650	18580	18580	18580	18570	72
440	20241224	113200	286811190	18590	18590	18590	18590	85
441	20241224	113100	285231040	18590	18580	18590	18580	37
442	20241224	113000	284543360	18580	18580	18580	18570	18
443	20241224	112900	284208950	18580	18590	18590	18580	69
444	20241224	112800	282926880	18590	18590	18590	18590	37
445	20241224	112700	282239050	18590	18590	18590	18590	76
446	20241224	112600	280826210	18590	18590	18590	18590	9
447	20241224	112500	280658900	18590	18600	18600	18580	153
448	20241224	112400	277814780	18590	18590	18590	18590	366
449	20241224	112300	271010840	18590	18590	18590	18590	27
450	20241224	112200	270508910	18590	18560	18590	18560	53
451	20241224	112100	269524930	18570	18590	18590	18570	40
452	20241224	112000	268781600	18590	18580	18590	18580	92
453	20241224	111900	267071340	18590	18560	18590	18560	61
454	20241224	111800	265938910	18560	18550	18560	18550	21
455	20241224	111700	265549310	18550	18560	18560	18550	134
456	20241224	111600	263062850	18560	18560	18560	18560	25
457	20241224	111500	262598850	18560	18550	18560	18550	21
458	20241224	111400	262209250	18540	18550	18550	18540	68
459	20241224	111300	260948010	18560	18560	18560	18560	74
460	20241224	111200	259574570	18560	18560	18560	18560	65
461	20241224	111100	258368170	18560	18570	18570	18560	41
462	20241224	111000	257607180	18560	18580	18580	18560	108
463	20241224	110900	255601080	18590	18590	18590	18590	39
464	20241224	110800	254876070	18590	18590	18590	18590	72
465	20241224	110700	253537590	18590	18590	18590	18590	25
466	20241224	110600	253072840	18570	18580	18580	18560	59
467	20241224	110500	251977180	18580	18580	18580	18580	138
468	20241224	110400	249413140	18560	18560	18560	18560	19
469	20241224	110300	249060500	18540	18550	18550	18540	48
470	20241224	110200	248170500	18550	18570	18570	18550	49
471	20241224	110100	247260900	18580	18550	18580	18550	76
472	20241224	110000	245849360	18550	18540	18550	18540	21
473	20241224	105900	245459850	18540	18540	18540	18520	44
474	20241224	105800	244644410	18550	18560	18560	18550	86
475	20241224	105700	243048530	18560	18550	18560	18550	20
476	20241224	105600	242677500	18540	18520	18540	18520	56
477	20241224	105500	241640300	18530	18570	18570	18530	18
478	20241224	105400	241306330	18580	18590	18590	18580	87
479	20241224	105300	239689820	18590	18530	18590	18530	264
480	20241224	105200	234796130	18530	18530	18530	18520	58
481	20241224	105100	233721410	18530	18530	18540	18520	89
482	20241224	105000	232072490	18530	18540	18540	18530	44
483	20241224	104900	231257020	18540	18540	18540	18540	81
484	20241224	104800	229755280	18540	18540	18540	18540	8
485	20241224	104700	229606960	18540	18530	18540	18530	141
486	20241224	104600	226993010	18530	18490	18540	18490	825
487	20241224	104500	211708920	18490	18470	18490	18470	53
488	20241224	104400	210728970	18450	18440	18450	18440	11
489	20241224	104300	210526100	18440	18460	18460	18440	62
490	20241224	104200	209381990	18460	18460	18460	18460	331
491	20241224	104100	203271730	18460	18460	18460	18460	11
492	20241224	104000	203068670	18460	18450	18460	18440	96
493	20241224	103900	201297330	18450	18460	18460	18440	54
494	20241224	103800	200300920	18460	18460	18460	18460	3
495	20241224	103700	200245540	18460	18460	18460	18460	15
496	20241224	103600	199968640	18440	18440	18440	18440	16
497	20241224	103500	199673600	18450	18460	18460	18450	83
498	20241224	103400	198141950	18460	18460	18460	18460	6
499	20241224	103300	198031190	18460	18460	18460	18460	525
500	20241224	103200	188339690	18460	18490	18490	18460	86
501	20241224	103100	186750870	18490	18490	18490	18490	7
502	20241224	103000	186621440	18490	18480	18490	18480	24
503	20241224	102900	186177880	18460	18470	18470	18460	39
504	20241224	102800	185457900	18470	18480	18480	18470	30
505	20241224	102700	184903710	18490	18490	18490	18490	9
506	20241224	102600	184737300	18490	18490	18490	18490	12
507	20241224	102500	184515420	18490	18490	18490	18490	22
508	20241224	102400	184108640	18470	18480	18480	18470	111
509	20241224	102300	182057400	18480	18480	18480	18480	22
510	20241224	102200	181650840	18480	18480	18480	18480	120
511	20241224	102100	179433240	18460	18440	18460	18440	70
512	20241224	102000	178142400	18440	18470	18470	18440	29
513	20241224	101900	177606900	18480	18490	18490	18480	15
514	20241224	101800	177329660	18490	18490	18490	18490	25
515	20241224	101700	176867410	18480	18420	18480	18420	72
516	20241224	101600	175540150	18440	18490	18490	18430	58
517	20241224	101500	174468660	18490	18490	18490	18490	3
518	20241224	101400	174413190	18490	18460	18490	18460	25
519	20241224	101300	173951120	18430	18460	18460	18430	151
520	20241224	101200	171167270	18460	18460	18470	18460	27
521	20241224	101100	170668820	18450	18450	18450	18450	17
522	20241224	101000	170355170	18440	18420	18440	18410	98
523	20241224	100900	168550330	18420	18470	18470	18420	28
524	20241224	100800	168033720	18470	18470	18470	18470	3
525	20241224	100700	167978310	18470	18450	18470	18450	24
526	20241224	100600	167535110	18440	18430	18440	18430	46
527	20241224	100500	166687320	18440	18460	18460	18440	14
528	20241224	100400	166428990	18490	18470	18490	18470	47
529	20241224	100300	165560040	18440	18430	18440	18430	22
530	20241224	100200	165154570	18440	18470	18470	18440	25
531	20241224	100100	164693220	18480	18500	18500	18480	33
532	20241224	100000	164082970	18500	18500	18500	18500	35
533	20241224	095900	163435470	18490	18490	18490	18490	6
534	20241224	095800	163324530	18460	18460	18460	18460	68
535	20241224	095700	162069250	18460	18460	18460	18450	354
536	20241224	095600	155537160	18450	18450	18450	18450	23
537	20241224	095500	155112810	18450	18480	18480	18450	512
538	20241224	095400	145660830	18470	18470	18480	18470	126
539	20241224	095300	143333450	18480	18490	18490	18480	22
540	20241224	095200	142926710	18490	18490	18490	18490	10
541	20241224	095100	142741810	18470	18480	18480	18470	5
542	20241224	095000	142649420	18480	18490	18490	18480	24
543	20241224	094900	142205720	18500	18500	18500	18500	127
544	20241224	094800	139856220	18480	18480	18480	18480	2
545	20241224	094700	139819260	18490	18500	18500	18490	22
546	20241224	094600	139412300	18490	18460	18490	18460	192
547	20241224	094500	135862550	18450	18430	18450	18430	76
548	20241224	094400	134461270	18440	18380	18440	18380	380
549	20241224	094300	127459170	18380	18380	18380	18380	18
550	20241224	094200	127128330	18370	18380	18380	18370	78
551	20241224	094100	125695350	18380	18380	18380	18380	0
552	20241224	094000	125695350	18380	18380	18380	18380	4
553	20241224	093900	125621830	18380	18380	18380	18380	28
554	20241224	093800	125107190	18380	18390	18390	18380	124
555	20241224	093700	122827880	18400	18400	18400	18400	10
556	20241224	093600	122643880	18390	18390	18420	18380	223
557	20241224	093500	118536390	18470	18370	18470	18360	254
558	20241224	093400	113862680	18360	18360	18360	18360	152
559	20241224	093300	111071960	18360	18360	18360	18330	1314
560	20241224	093200	86965060	18360	18360	18360	18350	154
561	20241224	093100	84139100	18350	18350	18350	18350	56
562	20241224	093000	83111500	18360	18380	18380	18360	116
563	20241224	092900	80981530	18380	18380	18380	18380	18
564	20241224	092800	80650690	18370	18370	18370	18370	13
565	20241224	092700	80411880	18360	18370	18370	18360	74
566	20241224	092600	79053180	18370	18370	18370	18370	50
567	20241224	092500	78134680	18370	18370	18370	18370	3
568	20241224	092400	78079570	18370	18370	18370	18360	71
569	20241224	092300	76775500	18370	18410	18410	18370	84
570	20241224	092200	75231260	18410	18410	18410	18410	0
571	20241224	092100	75231260	18410	18410	18410	18410	10
572	20241224	092000	75047160	18400	18400	18400	18400	20
573	20241224	091900	74679160	18400	18410	18440	18400	505
574	20241224	091800	65383900	18410	18410	18410	18410	0
575	20241224	091700	65383900	18410	18410	18410	18410	153
576	20241224	091600	62567170	18400	18400	18400	18400	0
577	20241224	091500	62567170	18400	18400	18400	18400	70
578	20241224	091400	61279170	18400	18410	18410	18400	254
579	20241224	091300	56603110	18410	18410	18410	18410	0
580	20241224	091200	56603110	18410	18400	18410	18380	36
581	20241224	091100	55940970	18410	18390	18410	18380	81
582	20241224	091000	54451310	18390	18390	18390	18390	0
583	20241224	090900	54451310	18390	18400	18400	18370	75
584	20241224	090800	53072590	18400	18450	18450	18400	45
585	20241224	090700	52244220	18460	18460	18460	18460	15
586	20241224	090600	51967320	18410	18410	18410	18410	33
587	20241224	090500	51359790	18450	18420	18450	18420	78
588	20241224	090400	49921940	18400	18400	18400	18400	15
589	20241224	090300	49645940	18490	18470	18490	18470	112
590	20241224	090200	47575100	18490	18490	18490	18490	0
591	20241224	090100	47575100	18490	18610	18610	18490	53
592	20241224	090000	46594680	18470	18340	18480	18340	2540