KissMeData/007340/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	185000	978158480	19070	19070	19070	19070	496
3	20241218	184900	978158480	19070	19070	19070	19070	0
4	20241218	184800	978158480	19070	19070	19070	19070	0
5	20241218	184700	978158480	19070	19070	19070	19070	0
6	20241218	184600	978158480	19070	19070	19070	19070	0
7	20241218	184500	978158480	19070	19070	19070	19070	0
8	20241218	184400	978158480	19070	19070	19070	19070	0
9	20241218	184300	978158480	19070	19070	19070	19070	0
10	20241218	184200	978158480	19070	19070	19070	19070	0
11	20241218	184100	978158480	19070	19070	19070	19070	0
12	20241218	184000	978158480	19070	19070	19070	19070	0
13	20241218	183900	978158480	19070	19070	19070	19070	0
14	20241218	183800	978158480	19070	19070	19070	19070	0
15	20241218	183700	978158480	19070	19070	19070	19070	0
16	20241218	183600	978158480	19070	19070	19070	19070	0
17	20241218	183500	978158480	19070	19070	19070	19070	0
18	20241218	183400	978158480	19070	19070	19070	19070	0
19	20241218	183300	978158480	19070	19070	19070	19070	0
20	20241218	183200	978158480	19070	19070	19070	19070	0
21	20241218	183100	978158480	19070	19070	19070	19070	0
22	20241218	183000	978158480	19070	19070	19070	19070	0
23	20241218	182900	978158480	19070	19070	19070	19070	0
24	20241218	182800	978158480	19070	19070	19070	19070	0
25	20241218	182700	978158480	19070	19070	19070	19070	0
26	20241218	182600	978158480	19070	19070	19070	19070	0
27	20241218	182500	978158480	19070	19070	19070	19070	0
28	20241218	182400	978158480	19070	19070	19070	19070	0
29	20241218	182300	978158480	19070	19070	19070	19070	0
30	20241218	182200	978158480	19070	19070	19070	19070	0
31	20241218	182100	978158480	19070	19070	19070	19070	0
32	20241218	182000	978158480	19070	19070	19070	19070	496
33	20241218	181900	978158480	19070	19070	19070	19070	0
34	20241218	181800	978158480	19070	19070	19070	19070	0
35	20241218	181700	978158480	19070	19070	19070	19070	0
36	20241218	181600	978158480	19070	19070	19070	19070	0
37	20241218	181500	978158480	19070	19070	19070	19070	0
38	20241218	181400	978158480	19070	19070	19070	19070	0
39	20241218	181300	978158480	19070	19070	19070	19070	0
40	20241218	181200	978158480	19070	19070	19070	19070	0
41	20241218	181100	978158480	19070	19070	19070	19070	0
42	20241218	181000	978158480	19070	19070	19070	19070	0
43	20241218	180900	978158480	19070	19070	19070	19070	0
44	20241218	180800	978158480	19070	19070	19070	19070	0
45	20241218	180700	978158480	19070	19070	19070	19070	0
46	20241218	180600	978158480	19070	19070	19070	19070	0
47	20241218	180500	978158480	19070	19070	19070	19070	0
48	20241218	180400	978158480	19070	19070	19070	19070	0
49	20241218	180300	978158480	19070	19070	19070	19070	0
50	20241218	180200	978158480	19070	19070	19070	19070	0
51	20241218	180100	978158480	19070	19070	19070	19070	0
52	20241218	180000	978158480	19070	19070	19070	19070	0
53	20241218	175900	978158480	19070	19070	19070	19070	0
54	20241218	175800	978158480	19070	19070	19070	19070	0
55	20241218	175700	978158480	19070	19070	19070	19070	0
56	20241218	175600	978158480	19070	19070	19070	19070	0
57	20241218	175500	978158480	19070	19070	19070	19070	0
58	20241218	175400	978158480	19070	19070	19070	19070	0
59	20241218	175300	978158480	19070	19070	19070	19070	0
60	20241218	175200	978158480	19070	19070	19070	19070	0
61	20241218	175100	978158480	19070	19070	19070	19070	0
62	20241218	175000	978158480	19070	19070	19070	19070	496
63	20241218	174900	978158480	19070	19070	19070	19070	0
64	20241218	174800	978158480	19070	19070	19070	19070	0
65	20241218	174700	978158480	19070	19070	19070	19070	0
66	20241218	174600	978158480	19070	19070	19070	19070	0
67	20241218	174500	978158480	19070	19070	19070	19070	0
68	20241218	174400	978158480	19070	19070	19070	19070	0
69	20241218	174300	978158480	19070	19070	19070	19070	0
70	20241218	174200	978158480	19070	19070	19070	19070	0
71	20241218	174100	978158480	19070	19070	19070	19070	0
72	20241218	174000	978158480	19070	19070	19070	19070	0
73	20241218	173900	978158480	19070	19070	19070	19070	0
74	20241218	173800	978158480	19070	19070	19070	19070	0
75	20241218	173700	978158480	19070	19070	19070	19070	0
76	20241218	173600	978158480	19070	19070	19070	19070	0
77	20241218	173500	978158480	19070	19070	19070	19070	0
78	20241218	173400	978158480	19070	19070	19070	19070	0
79	20241218	173300	978158480	19070	19070	19070	19070	0
80	20241218	173200	978158480	19070	19070	19070	19070	0
81	20241218	173100	978158480	19070	19070	19070	19070	0
82	20241218	173000	978158480	19070	19070	19070	19070	0
83	20241218	172900	978158480	19070	19070	19070	19070	0
84	20241218	172800	978158480	19070	19070	19070	19070	0
85	20241218	172700	978158480	19070	19070	19070	19070	0
86	20241218	172600	978158480	19070	19070	19070	19070	0
87	20241218	172500	978158480	19070	19070	19070	19070	0
88	20241218	172400	978158480	19070	19070	19070	19070	0
89	20241218	172300	978158480	19070	19070	19070	19070	0
90	20241218	172200	978158480	19070	19070	19070	19070	0
91	20241218	172100	978158480	19070	19070	19070	19070	0
92	20241218	172000	978158480	19070	19070	19070	19070	496
93	20241218	171900	978158480	19070	19070	19070	19070	0
94	20241218	171800	978158480	19070	19070	19070	19070	0
95	20241218	171700	978158480	19070	19070	19070	19070	0
96	20241218	171600	978158480	19070	19070	19070	19070	0
97	20241218	171500	978158480	19070	19070	19070	19070	0
98	20241218	171400	978158480	19070	19070	19070	19070	0
99	20241218	171300	978158480	19070	19070	19070	19070	0
100	20241218	171200	978158480	19070	19070	19070	19070	0
101	20241218	171100	978158480	19070	19070	19070	19070	0
102	20241218	171000	978158480	19070	19070	19070	19070	0
103	20241218	170900	978158480	19070	19070	19070	19070	0
104	20241218	170800	978158480	19070	19070	19070	19070	0
105	20241218	170700	978158480	19070	19070	19070	19070	0
106	20241218	170600	978158480	19070	19070	19070	19070	0
107	20241218	170500	978158480	19070	19070	19070	19070	0
108	20241218	170400	978158480	19070	19070	19070	19070	0
109	20241218	170300	978158480	19070	19070	19070	19070	0
110	20241218	170200	978158480	19070	19070	19070	19070	0
111	20241218	170100	978158480	19070	19070	19070	19070	0
112	20241218	170000	978158480	19070	19070	19070	19070	0
113	20241218	165900	978158480	19070	19070	19070	19070	0
114	20241218	165800	978158480	19070	19070	19070	19070	0
115	20241218	165700	978158480	19070	19070	19070	19070	0
116	20241218	165600	978158480	19070	19070	19070	19070	0
117	20241218	165500	978158480	19070	19070	19070	19070	0
118	20241218	165400	978158480	19070	19070	19070	19070	0
119	20241218	165300	978158480	19070	19070	19070	19070	0
120	20241218	165200	978158480	19070	19070	19070	19070	0
121	20241218	165100	978158480	19070	19070	19070	19070	0
122	20241218	165000	978158480	19070	19070	19070	19070	496
123	20241218	164900	978158480	19070	19070	19070	19070	0
124	20241218	164800	978158480	19070	19070	19070	19070	0
125	20241218	164700	978158480	19070	19070	19070	19070	0
126	20241218	164600	978158480	19070	19070	19070	19070	0
127	20241218	164500	978158480	19070	19070	19070	19070	0
128	20241218	164400	978158480	19070	19070	19070	19070	0
129	20241218	164300	978158480	19070	19070	19070	19070	0
130	20241218	164200	978158480	19070	19070	19070	19070	0
131	20241218	164100	978158480	19070	19070	19070	19070	0
132	20241218	164000	978158480	19070	19070	19070	19070	0
133	20241218	163900	978158480	19070	19070	19070	19070	0
134	20241218	163800	978158480	19070	19070	19070	19070	0
135	20241218	163700	978158480	19070	19070	19070	19070	0
136	20241218	163600	978158480	19070	19070	19070	19070	0
137	20241218	163500	978158480	19070	19070	19070	19070	0
138	20241218	163400	978158480	19070	19070	19070	19070	0
139	20241218	163300	978158480	19070	19070	19070	19070	0
140	20241218	163200	978158480	19070	19070	19070	19070	0
141	20241218	163100	978158480	19070	19070	19070	19070	0
142	20241218	163000	978158480	19070	19070	19070	19070	0
143	20241218	162900	978158480	19070	19070	19070	19070	0
144	20241218	162800	978158480	19070	19070	19070	19070	0
145	20241218	162700	978158480	19070	19070	19070	19070	0
146	20241218	162600	978158480	19070	19070	19070	19070	0
147	20241218	162500	978158480	19070	19070	19070	19070	0
148	20241218	162400	978158480	19070	19070	19070	19070	0
149	20241218	162300	978158480	19070	19070	19070	19070	0
150	20241218	162200	978158480	19070	19070	19070	19070	0
151	20241218	162100	978158480	19070	19070	19070	19070	0
152	20241218	162000	978158480	19070	19070	19070	19070	496
153	20241218	161900	978158480	19070	19070	19070	19070	0
154	20241218	161800	978158480	19070	19070	19070	19070	0
155	20241218	161700	978158480	19070	19070	19070	19070	0
156	20241218	161600	978158480	19070	19070	19070	19070	0
157	20241218	161500	978158480	19070	19070	19070	19070	0
158	20241218	161400	978158480	19070	19070	19070	19070	0
159	20241218	161300	978158480	19070	19070	19070	19070	0
160	20241218	161200	978158480	19070	19070	19070	19070	0
161	20241218	161100	978158480	19070	19070	19070	19070	0
162	20241218	161000	978158480	19070	19070	19070	19070	0
163	20241218	160900	978158480	19070	19070	19070	19070	0
164	20241218	160800	978158480	19070	19070	19070	19070	0
165	20241218	160700	978158480	19070	19070	19070	19070	0
166	20241218	160600	978158480	19070	19070	19070	19070	0
167	20241218	160500	978158480	19070	19070	19070	19070	0
168	20241218	160400	978158480	19070	19070	19070	19070	0
169	20241218	160300	978158480	19070	19070	19070	19070	0
170	20241218	160200	978158480	19070	19070	19070	19070	0
171	20241218	160100	978158480	19070	19070	19070	19070	0
172	20241218	160000	978158480	19070	19070	19070	19070	0
173	20241218	155900	978158480	19070	19070	19070	19070	0
174	20241218	155800	978158480	19070	19070	19070	19070	0
175	20241218	155700	978158480	19070	19070	19070	19070	0
176	20241218	155600	978158480	19070	19070	19070	19070	0
177	20241218	155500	978158480	19070	19070	19070	19070	0
178	20241218	155400	978158480	19070	19070	19070	19070	0
179	20241218	155300	978158480	19070	19070	19070	19070	0
180	20241218	155200	978158480	19070	19070	19070	19070	0
181	20241218	155100	978158480	19070	19070	19070	19070	0
182	20241218	155000	978158480	19070	19070	19070	19070	496
183	20241218	154900	978158480	19070	19070	19070	19070	0
184	20241218	154800	978158480	19070	19070	19070	19070	0
185	20241218	154700	978158480	19070	19070	19070	19070	0
186	20241218	154600	978158480	19070	19070	19070	19070	0
187	20241218	154500	978158480	19070	19070	19070	19070	0
188	20241218	154400	978158480	19070	19070	19070	19070	0
189	20241218	154300	978158480	19070	19070	19070	19070	0
190	20241218	154200	978158480	19070	19070	19070	19070	0
191	20241218	154100	978158480	19070	19070	19070	19070	0
192	20241218	154000	978158480	19070	19070	19070	19070	0
193	20241218	153900	978158480	19070	19070	19070	19070	0
194	20241218	153800	978158480	19070	19070	19070	19070	0
195	20241218	153700	978158480	19070	19070	19070	19070	0
196	20241218	153600	978158480	19070	19070	19070	19070	0
197	20241218	153500	978158480	19070	19070	19070	19070	0
198	20241218	153400	978158480	19070	19070	19070	19070	0
199	20241218	153300	978158480	19070	19070	19070	19070	0
200	20241218	153200	978158480	19070	19070	19070	19070	0
201	20241218	153100	978158480	19070	19070	19070	19070	0
202	20241218	153000	978158480	19070	19070	19070	19070	496
203	20241218	152900	968699760	19120	19120	19120	19120	0
204	20241218	152800	968699760	19120	19120	19120	19120	0
205	20241218	152700	968699760	19120	19120	19120	19120	0
206	20241218	152600	968699760	19120	19120	19120	19120	0
207	20241218	152500	968699760	19120	19120	19120	19120	0
208	20241218	152400	968699760	19120	19120	19120	19120	0
209	20241218	152300	968699760	19120	19120	19120	19120	0
210	20241218	152200	968699760	19120	19120	19120	19120	0
211	20241218	152100	968699760	19120	19120	19120	19120	0
212	20241218	152000	968699760	19120	19120	19120	19120	0
213	20241218	151900	968699760	19120	19060	19120	19050	36
214	20241218	151800	968013640	19060	19140	19140	19040	46
215	20241218	151700	967136320	19040	19090	19140	19030	273
216	20241218	151600	961921060	19090	19060	19130	19060	137
217	20241218	151500	959303070	19060	19080	19130	19040	382
218	20241218	151400	952013560	19120	19100	19120	19100	126
219	20241218	151300	949605600	19120	19080	19120	19060	145
220	20241218	151200	946839060	19120	19080	19120	19060	204
221	20241218	151100	942942410	19060	19080	19100	19060	129
222	20241218	151000	940479610	19080	19090	19100	19040	114
223	20241218	150900	938303950	19080	19090	19100	19080	134
224	20241218	150800	935745770	19100	19080	19100	19080	100
225	20241218	150700	933836120	19080	19080	19080	19080	98
226	20241218	150600	931966280	19070	19090	19100	19070	111
227	20241218	150500	929847310	19080	19080	19090	19080	49
228	20241218	150400	928912290	19090	19060	19090	19060	96
229	20241218	150300	927080950	19060	19070	19070	19050	116
230	20241218	150200	924869550	19070	19060	19070	19060	78
231	20241218	150100	923382140	19060	19060	19070	19050	124
232	20241218	150000	921018310	19060	19060	19060	19040	343
233	20241218	145900	914483880	19070	19070	19070	19060	103
234	20241218	145800	912519720	19080	19070	19080	19060	125
235	20241218	145700	910135220	19080	19060	19080	19050	121
236	20241218	145600	907827870	19060	19060	19060	19050	70
237	20241218	145500	906493680	19060	19060	19060	19050	34
238	20241218	145400	905845650	19050	19060	19060	19050	38
239	20241218	145300	905121420	19040	19080	19080	19040	61
240	20241218	145200	903958450	19070	19070	19070	19070	8
241	20241218	145100	903805890	19060	19070	19070	19060	48
242	20241218	145000	902890780	19060	19080	19080	19060	128
243	20241218	144900	900450570	19080	19080	19080	19080	32
244	20241218	144800	899840010	19080	19080	19080	19070	64
245	20241218	144700	898619060	19080	19080	19080	19080	37
246	20241218	144600	897913100	19070	19080	19080	19070	26
247	20241218	144500	897417030	19070	19070	19080	19060	23
248	20241218	144400	896978380	19070	19070	19070	19070	34
249	20241218	144300	896330000	19070	19070	19070	19060	55
250	20241218	144200	895281160	19070	19080	19080	19070	38
251	20241218	144100	894556150	19070	19070	19080	19070	26
252	20241218	144000	894060280	19060	19050	19060	19030	31
253	20241218	143900	893469840	19050	19060	19060	19040	148
254	20241218	143800	890650250	19060	19060	19060	19050	36
255	20241218	143700	889964100	19060	19060	19060	19060	22
256	20241218	143600	889544780	19050	19060	19070	19040	143
257	20241218	143500	886820330	19060	19070	19070	19060	50
258	20241218	143400	885867230	19070	19070	19070	19070	46
259	20241218	143300	884990010	19060	19070	19070	19060	39
260	20241218	143200	884246360	19070	19070	19070	19070	26
261	20241218	143100	883750540	19060	19090	19090	19060	57
262	20241218	143000	882663280	19070	19060	19070	19060	42
263	20241218	142900	881862350	19060	19080	19080	19050	108
264	20241218	142800	879802770	19070	19080	19090	19070	29
265	20241218	142700	879249450	19080	19080	19090	19080	48
266	20241218	142600	878333580	19070	19080	19080	19070	74
267	20241218	142500	876921770	19090	19100	19100	19080	45
268	20241218	142400	876062640	19080	19070	19080	19070	10
269	20241218	142300	875871870	19070	19070	19070	19060	34
270	20241218	142200	875223500	19070	19070	19070	19060	167
271	20241218	142100	872038880	19070	19070	19070	19060	33
272	20241218	142000	871409580	19070	19060	19070	19060	39
273	20241218	141900	870666130	19050	19070	19070	19050	67
274	20241218	141800	869389060	19070	19070	19070	19060	28
275	20241218	141700	868855110	19060	19060	19060	19060	69
276	20241218	141600	867539970	19060	19060	19060	19050	57
277	20241218	141500	866453630	19060	19070	19070	19060	58
278	20241218	141400	865347850	19060	19070	19070	19060	29
279	20241218	141300	864794830	19060	19060	19070	19060	30
280	20241218	141200	864222950	19060	19070	19070	19060	109
281	20241218	141100	862144990	19060	19070	19070	19060	39
282	20241218	141000	861401270	19060	19050	19060	19040	35
283	20241218	140900	860734580	19040	19040	19050	19040	109
284	20241218	140800	858659020	19050	19040	19050	19030	166
285	20241218	140700	855498320	19040	19030	19040	19030	34
286	20241218	140600	854851020	19030	19040	19040	19030	39
287	20241218	140500	854108480	19030	19030	19040	19030	86
288	20241218	140400	852471840	19020	19030	19030	19020	31
289	20241218	140300	851881980	19030	19030	19040	19030	286
290	20241218	140200	846439260	19040	19060	19060	19040	116
291	20241218	140100	844230110	19050	19050	19070	19050	94
292	20241218	140000	842438520	19060	19050	19060	19050	44
293	20241218	135900	841600250	19040	19050	19050	19040	28
294	20241218	135800	841066860	19050	19070	19070	19050	75
295	20241218	135700	839637480	19070	19070	19070	19070	33
296	20241218	135600	839008170	19060	19060	19060	19060	22
297	20241218	135500	838588850	19060	19070	19070	19050	109
298	20241218	135400	836510990	19070	19070	19070	19060	54
299	20241218	135300	835481220	19070	19060	19070	19060	72
300	20241218	135200	834108190	19070	19050	19080	19050	172
301	20241218	135100	830830320	19060	19050	19060	19050	61
302	20241218	135000	829667710	19050	19050	19050	19050	44
303	20241218	134900	828829510	19050	19040	19050	19040	55
304	20241218	134800	827781940	19050	19020	19070	19020	62
305	20241218	134700	826600780	19030	19050	19060	19010	796
306	20241218	134600	811453510	19040	19020	19040	19010	1157
307	20241218	134500	789450210	19020	19060	19060	19010	1346
308	20241218	134400	763840090	19050	19060	19060	19050	114
309	20241218	134300	761668150	19050	19040	19060	19030	282
310	20241218	134200	756296000	19040	19060	19060	19030	740
311	20241218	134100	742201880	19060	19120	19130	19060	1115
312	20241218	134000	720918540	19130	19120	19130	19120	37
313	20241218	133900	720210800	19120	19120	19120	19120	31
314	20241218	133800	719618080	19110	19080	19110	19080	109
315	20241218	133700	717536100	19080	19040	19080	19040	307
316	20241218	133600	711681620	19040	19000	19040	18990	202
317	20241218	133500	707843110	19000	18990	19000	18980	1564
318	20241218	133400	678128060	18990	19000	19000	18990	49
319	20241218	133300	677197270	19000	18990	19000	18970	22
320	20241218	133200	676779320	19000	18970	19000	18970	39
321	20241218	133100	676038920	18950	18940	18970	18940	252
322	20241218	133000	671261310	18950	18940	18950	18940	109
323	20241218	132900	669195840	18940	18940	18940	18920	427
324	20241218	132800	661114560	18940	18950	18950	18940	102
325	20241218	132700	659181700	18960	18960	18960	18960	4
326	20241218	132600	659105860	18950	18950	18950	18950	6
327	20241218	132500	658992160	18960	18960	18960	18960	5
328	20241218	132400	658897360	18970	18950	18970	18950	63
329	20241218	132300	657703400	18940	18940	18940	18930	186
330	20241218	132200	654180630	18930	18930	18930	18930	1
331	20241218	132100	654161700	18930	18940	18940	18930	6
332	20241218	132000	654048070	18930	18930	18930	18930	0
333	20241218	131900	654048070	18930	18940	18950	18930	76
334	20241218	131800	652608600	18940	18940	18940	18940	7
335	20241218	131700	652476020	18930	18940	18940	18930	7
336	20241218	131600	652343450	18930	18930	18930	18930	1
337	20241218	131500	652324520	18950	18950	18950	18950	4
338	20241218	131400	652248720	18950	18950	18950	18930	21
339	20241218	131300	651850790	18950	18950	18950	18950	0
340	20241218	131200	651850790	18950	18950	19000	18950	36
341	20241218	131100	651167940	18940	18950	18960	18930	110
342	20241218	131000	649083320	18950	18940	18950	18940	161
343	20241218	130900	646032680	18930	18940	18940	18930	5
344	20241218	130800	645937990	18930	18930	18930	18930	5
345	20241218	130700	645843340	18930	18940	18940	18930	85
346	20241218	130600	644234240	18930	18950	18950	18930	8
347	20241218	130500	644082660	18940	18940	18940	18940	7
348	20241218	130400	643950080	18940	18940	18940	18940	89
349	20241218	130300	642264420	18950	18950	18950	18950	4
350	20241218	130200	642188620	18940	18940	18940	18940	45
351	20241218	130100	641336320	18950	18950	18950	18950	2
352	20241218	130000	641298420	18960	18940	18960	18940	48
353	20241218	125900	640389220	18950	18950	18950	18950	0
354	20241218	125800	640389220	18950	18950	18950	18950	27
355	20241218	125700	639877570	18940	18950	18950	18940	122
356	20241218	125600	637566850	18960	18950	18960	18950	37
357	20241218	125500	636865410	18940	18950	18950	18940	21
358	20241218	125400	636467660	18950	18950	18950	18940	166
359	20241218	125300	633323260	18940	18950	18950	18940	36
360	20241218	125200	632641140	18950	18950	18950	18950	0
361	20241218	125100	632641140	18950	18950	18960	18950	87
362	20241218	125000	630992440	18960	18960	18960	18960	19
363	20241218	124900	630632200	18960	18950	18960	18950	67
364	20241218	124800	629362340	18960	18960	18960	18960	111
365	20241218	124700	627257780	18960	18960	18960	18960	79
366	20241218	124600	625759940	18970	18970	18970	18970	28
367	20241218	124500	625228780	18960	18970	18970	18960	51
368	20241218	124400	624261770	18970	18970	18970	18970	28
369	20241218	124300	623730610	18970	18960	18970	18960	69
370	20241218	124200	622422090	18970	18980	18980	18970	12
371	20241218	124100	622194370	18980	18980	18980	18980	30
372	20241218	124000	621624970	18980	18980	18980	18980	39
373	20241218	123900	620884750	18980	18970	18980	18970	56
374	20241218	123800	619822360	18970	18970	18970	18970	29
375	20241218	123700	619272230	18960	18960	18960	18960	40
376	20241218	123600	618513830	18960	18970	18980	18960	15
377	20241218	123500	618229340	18960	18960	18960	18960	28
378	20241218	123400	617698460	18950	18940	18950	18940	262
379	20241218	123300	612735750	18960	18970	18980	18960	85
380	20241218	123200	611123520	18970	18970	18970	18970	160
381	20241218	123100	608088320	18980	18980	18990	18980	128
382	20241218	123000	605658170	18980	18990	18990	18970	150
383	20241218	122900	602811160	18980	18950	18980	18950	320
384	20241218	122800	596743840	18950	18950	18950	18950	75
385	20241218	122700	595322590	18940	18950	18950	18940	11
386	20241218	122600	595114200	18960	18950	18960	18940	441
387	20241218	122500	586757140	18970	18970	18970	18970	0
388	20241218	122400	586757140	18970	18970	18970	18960	43
389	20241218	122300	585941500	18960	18980	18980	18960	106
390	20241218	122200	583931180	18970	18970	18970	18970	3
391	20241218	122100	583874270	18970	18960	18980	18960	74
392	20241218	122000	582470410	18970	18970	18970	18970	16
393	20241218	121900	582166890	18990	18970	18990	18970	33
394	20241218	121800	581540320	18960	18970	18970	18960	41
395	20241218	121700	580762610	18970	18970	18970	18970	100
396	20241218	121600	578865610	18970	18970	18970	18970	61
397	20241218	121500	577708440	18960	18970	18970	18960	11
398	20241218	121400	577499830	18960	18960	18960	18950	93
399	20241218	121300	575736960	18960	18960	18960	18960	29
400	20241218	121200	575187120	18960	18960	18960	18950	45
401	20241218	121100	574333990	18960	18960	18960	18960	29
402	20241218	121000	573784150	18950	18950	18950	18950	226
403	20241218	120900	569501450	18970	18970	18980	18970	33
404	20241218	120800	568875400	18980	18960	18980	18960	31
405	20241218	120700	568287580	18950	18980	18980	18940	1472
406	20241218	120600	540383980	18980	19010	19010	18980	158
407	20241218	120500	537382020	19010	19010	19010	19010	0
408	20241218	120400	537382020	19010	19000	19010	19000	34
409	20241218	120300	536735740	19000	19010	19020	19000	115
410	20241218	120200	534549670	19020	19020	19020	19020	0
411	20241218	120100	534549670	19020	19010	19020	19010	35
412	20241218	120000	533884040	19040	19030	19040	19030	55
413	20241218	115900	532837360	19030	19030	19040	19030	72
414	20241218	115800	531467030	19020	19020	19020	19010	6
415	20241218	115700	531352920	19030	19010	19040	19010	47
416	20241218	115600	530459050	19000	19000	19000	19000	80
417	20241218	115500	528939050	19010	19010	19010	19000	20
418	20241218	115400	528558920	19030	19020	19030	19020	82
419	20241218	115300	526998470	19000	18990	19000	18990	86
420	20241218	115200	525365260	19000	19000	19000	19000	40
421	20241218	115100	524605260	19020	19010	19020	19010	81
422	20241218	115000	523064670	19010	19010	19010	19010	0
423	20241218	114900	523064670	19010	19020	19020	19010	85
424	20241218	114800	521448720	19010	19010	19010	19010	58
425	20241218	114700	520346140	19000	19000	19000	19000	16
426	20241218	114600	520042140	19000	19010	19010	19000	110
427	20241218	114500	517952120	19000	18970	19000	18970	314
428	20241218	114400	511994140	18970	18950	18970	18950	227
429	20241218	114300	507691950	18960	18970	18970	18960	297
430	20241218	114200	502059770	18970	18980	18990	18970	114
431	20241218	114100	499896530	18970	18960	18970	18960	86
432	20241218	114000	498265610	18960	18950	18960	18950	990
433	20241218	113900	479499140	18940	18950	18950	18940	85
434	20241218	113800	477889180	18950	19000	19000	18950	1087
435	20241218	113700	457285610	18980	18990	18990	18970	721
436	20241218	113600	443607590	19000	18980	19000	18980	101
437	20241218	113500	441690330	18990	18990	18990	18990	22
438	20241218	113400	441272550	18990	19000	19000	18990	65
439	20241218	113300	440037600	19010	19010	19010	19010	34
440	20241218	113200	439391260	19000	18990	19000	18990	283
441	20241218	113100	434015120	19000	19000	19000	19000	76
442	20241218	113000	432571120	18990	19000	19000	18990	11
443	20241218	112900	432362140	18990	18990	19000	18980	166
444	20241218	112800	429209800	19000	18990	19000	18990	75
445	20241218	112700	427785270	18980	18980	18990	18980	75
446	20241218	112600	426361710	19000	19000	19000	19000	28
447	20241218	112500	425829710	19000	19000	19000	19000	288
448	20241218	112400	420357710	19000	18990	19010	18990	158
449	20241218	112300	417356400	19000	19000	19000	19000	27
450	20241218	112200	416843400	18990	19000	19000	18990	53
451	20241218	112100	415836460	19000	19010	19010	19000	220
452	20241218	112000	411656400	19010	19010	19010	19010	46
453	20241218	111900	410781940	19010	19010	19010	19010	95
454	20241218	111800	408975990	19010	19020	19020	19010	87
455	20241218	111700	407321750	19010	19010	19010	19010	47
456	20241218	111600	406428280	19020	19020	19020	19020	28
457	20241218	111500	405895720	19010	19050	19050	19010	752
458	20241218	111400	391584980	19050	19040	19050	19040	35
459	20241218	111300	390918300	19050	19050	19050	19050	75
460	20241218	111200	389489550	19040	19090	19090	19040	770
461	20241218	111100	374813520	19090	19070	19090	19070	56
462	20241218	111000	373744670	19060	19050	19060	19050	41
463	20241218	110900	372963420	19050	19050	19050	19050	35
464	20241218	110800	372296670	19050	19050	19050	19050	75
465	20241218	110700	370867920	19050	19040	19050	19030	88
466	20241218	110600	369191940	19050	19020	19050	19020	12
467	20241218	110500	368963480	19020	19010	19030	19010	399
468	20241218	110400	361375170	19020	19010	19020	19010	270
469	20241218	110300	356240190	19020	19020	19020	19020	114
470	20241218	110200	354071910	19010	19020	19020	19000	87
471	20241218	110100	352418090	19010	19010	19020	19000	43
472	20241218	110000	351600760	19020	19010	19020	19010	62
473	20241218	105900	350422080	19000	19010	19010	19000	28
474	20241218	105800	349889810	19020	19020	19020	19020	91
475	20241218	105700	348158990	19010	18990	19020	18990	19
476	20241218	105600	347797990	18990	18980	18990	18970	196
477	20241218	105500	344078760	18980	19030	19030	18980	154
478	20241218	105400	341151990	19030	19020	19040	19020	85
479	20241218	105300	339534130	19010	19020	19020	19010	6
480	20241218	105200	339420060	19010	19040	19040	19010	93
481	20241218	105100	337650630	19040	19020	19040	19010	67
482	20241218	105000	336375840	19010	19000	19010	19000	53
483	20241218	104900	335368790	19010	19010	19010	19010	27
484	20241218	104800	334855520	19010	19010	19020	19010	57
485	20241218	104700	333771930	19000	18990	19000	18990	51
486	20241218	104600	332803430	18980	18990	18990	18980	32
487	20241218	104500	332195790	18980	18970	18990	18970	160
488	20241218	104400	329159760	18970	19030	19030	18970	2720
489	20241218	104300	277486570	19040	19020	19040	19020	50
490	20241218	104200	276534980	19020	19020	19020	19020	73
491	20241218	104100	275146520	19020	19050	19050	19020	582
492	20241218	104000	264059610	19030	19040	19040	19030	48
493	20241218	103900	263145710	19030	19010	19040	19010	126
494	20241218	103800	260749210	19010	19030	19030	19010	94
495	20241218	103700	258961350	19030	19020	19030	19020	28
496	20241218	103600	258428520	19020	19020	19030	19020	168
497	20241218	103500	255232220	19020	19020	19020	19020	5
498	20241218	103400	255137120	19040	19040	19040	19040	104
499	20241218	103300	253156960	19030	19050	19050	19030	217
500	20241218	103200	249025620	19040	19050	19050	19040	34
501	20241218	103100	248377980	19060	19060	19060	19060	75
502	20241218	103000	246948480	19060	19060	19060	19060	50
503	20241218	102900	245995480	19050	19050	19050	19050	39
504	20241218	102800	245252530	19050	19050	19050	19050	62
505	20241218	102700	244071430	19050	19040	19060	19040	42
506	20241218	102600	243271320	19050	19050	19050	19050	77
507	20241218	102500	241804470	19060	19060	19060	19060	0
508	20241218	102400	241804470	19060	19060	19070	19060	88
509	20241218	102300	240127180	19060	19060	19060	19060	2
510	20241218	102200	240089060	19050	19050	19050	19050	72
511	20241218	102100	238717460	19050	19050	19060	19050	83
512	20241218	102000	237136300	19050	19050	19050	19050	49
513	20241218	101900	236202850	19040	19040	19040	19030	428
514	20241218	101800	228053900	19060	19040	19060	19040	49
515	20241218	101700	227120760	19060	19060	19060	19050	162
516	20241218	101600	224033920	19060	19060	19060	19060	75
517	20241218	101500	222604420	19060	19060	19060	19060	8
518	20241218	101400	222451940	19060	19060	19070	19060	76
519	20241218	101300	221003100	19060	19060	19060	19060	21
520	20241218	101200	220602840	19050	19050	19060	19050	58
521	20241218	101100	219497930	19050	19040	19050	19040	76
522	20241218	101000	218050140	19040	19070	19090	19040	124
523	20241218	100900	215685450	19060	19040	19060	19040	33
524	20241218	100800	215056520	19040	19040	19040	19040	307
525	20241218	100700	209211240	19050	19040	19050	19040	69
526	20241218	100600	207897200	19040	19040	19080	19040	1201
527	20241218	100500	185009900	19040	19040	19040	19040	61
528	20241218	100400	183848460	19040	19120	19120	19040	2368
529	20241218	100300	138693700	19120	19110	19120	19110	15
530	20241218	100200	138406910	19100	19090	19100	19090	48
531	20241218	100100	137490530	19100	19100	19100	19100	75
532	20241218	100000	136058030	19090	19080	19090	19080	15
533	20241218	095900	135771810	19080	19090	19110	19080	75
534	20241218	095800	134339480	19110	19110	19110	19110	45
535	20241218	095700	133479530	19130	19130	19130	19110	182
536	20241218	095600	129999410	19130	19140	19140	19130	44
537	20241218	095500	129157410	19120	19120	19120	19120	31
538	20241218	095400	128564690	19120	19100	19120	19100	130
539	20241218	095300	126080710	19090	19100	19100	19090	86
540	20241218	095200	124438520	19090	19090	19090	19090	51
541	20241218	095100	123464930	19090	19080	19090	19070	163
542	20241218	095000	120355650	19070	19070	19070	19070	20
543	20241218	094900	119974250	19090	19080	19090	19080	268
544	20241218	094800	114860520	19070	19060	19080	19060	103
545	20241218	094700	112896640	19070	19080	19080	19070	186
546	20241218	094600	109348870	19080	19120	19120	19080	180
547	20241218	094500	105911790	19120	19160	19160	19120	476
548	20241218	094400	96804340	19150	19150	19150	19150	78
549	20241218	094300	95310640	19140	19140	19140	19140	1
550	20241218	094200	95291500	19140	19110	19140	19110	110
551	20241218	094100	93187780	19100	19090	19100	19090	80
552	20241218	094000	91660560	19120	19120	19120	19120	48
553	20241218	093900	90742800	19140	19130	19170	19130	111
554	20241218	093800	88616740	19110	19110	19110	19110	0
555	20241218	093700	88616740	19110	19110	19110	19100	358
556	20241218	093600	81777810	19110	19090	19110	19090	185
557	20241218	093500	78243880	19090	19060	19090	19050	127
558	20241218	093400	75824370	19060	19110	19110	19060	758
559	20241218	093300	61363070	19110	19150	19150	19110	159
560	20241218	093200	58321160	19140	19130	19140	19130	2
561	20241218	093100	58282890	19120	19150	19160	19120	201
562	20241218	093000	54432900	19150	19130	19220	19130	166
563	20241218	092900	51248260	19130	19130	19200	19120	180
564	20241218	092800	47804690	19130	19150	19150	19120	145
565	20241218	092700	45029100	19190	19170	19190	19150	152
566	20241218	092600	42115710	19170	19160	19180	19160	27
567	20241218	092500	41597940	19190	19140	19190	19140	60
568	20241218	092400	40448900	19140	19140	19150	19130	13
569	20241218	092300	40200060	19110	19110	19110	19110	42
570	20241218	092200	39397440	19100	19140	19140	19100	90
571	20241218	092100	37676430	19130	19120	19140	19120	275
572	20241218	092000	32415480	19110	19090	19110	19090	18
573	20241218	091900	32071810	19080	19160	19190	19070	737
574	20241218	091800	17978390	19140	19110	19140	19110	10
575	20241218	091700	17787150	19110	19110	19190	19110	26
576	20241218	091600	17289780	19120	19110	19180	19110	208
577	20241218	091500	13310600	19110	19090	19110	19090	9
578	20241218	091400	13138660	19060	19100	19100	19060	40
579	20241218	091300	12375400	19100	19100	19100	19100	2
580	20241218	091200	12337200	19120	19110	19120	19070	12
581	20241218	091100	12107870	19110	19110	19110	19110	48
582	20241218	091000	11190590	19120	19120	19120	19120	0
583	20241218	090900	11190590	19120	19110	19120	19110	10
584	20241218	090800	10999480	19060	19120	19120	19060	57
585	20241218	090700	9910240	19120	19120	19120	19120	0
586	20241218	090600	9910240	19120	19130	19130	19120	11
587	20241218	090500	9699830	19040	19040	19040	19040	1
588	20241218	090400	9680790	19190	19190	19190	19190	50
589	20241218	090300	8721290	19190	19010	19200	19010	107
590	20241218	090200	6668870	19110	19060	19110	19060	84
591	20241218	090100	5066300	19060	19110	19110	19060	145
592	20241218	090000	2300710	19110	19200	19200	19110	120