KissMeData/007340/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	185000	2502329230	17790	17790	17790	17790	2286
3	20241206	184900	2502329230	17790	17790	17790	17790	0
4	20241206	184800	2502329230	17790	17790	17790	17790	0
5	20241206	184700	2502329230	17790	17790	17790	17790	0
6	20241206	184600	2502329230	17790	17790	17790	17790	0
7	20241206	184500	2502329230	17790	17790	17790	17790	0
8	20241206	184400	2502329230	17790	17790	17790	17790	0
9	20241206	184300	2502329230	17790	17790	17790	17790	0
10	20241206	184200	2502329230	17790	17790	17790	17790	0
11	20241206	184100	2502329230	17790	17790	17790	17790	0
12	20241206	184000	2502329230	17790	17790	17790	17790	0
13	20241206	183900	2502329230	17790	17790	17790	17790	0
14	20241206	183800	2502329230	17790	17790	17790	17790	0
15	20241206	183700	2502329230	17790	17790	17790	17790	0
16	20241206	183600	2502329230	17790	17790	17790	17790	0
17	20241206	183500	2502329230	17790	17790	17790	17790	0
18	20241206	183400	2502329230	17790	17790	17790	17790	0
19	20241206	183300	2502329230	17790	17790	17790	17790	0
20	20241206	183200	2502329230	17790	17790	17790	17790	0
21	20241206	183100	2502329230	17790	17790	17790	17790	0
22	20241206	183000	2502329230	17790	17790	17790	17790	0
23	20241206	182900	2502329230	17790	17790	17790	17790	0
24	20241206	182800	2502329230	17790	17790	17790	17790	0
25	20241206	182700	2502329230	17790	17790	17790	17790	0
26	20241206	182600	2502329230	17790	17790	17790	17790	0
27	20241206	182500	2502329230	17790	17790	17790	17790	0
28	20241206	182400	2502329230	17790	17790	17790	17790	0
29	20241206	182300	2502329230	17790	17790	17790	17790	0
30	20241206	182200	2502329230	17790	17790	17790	17790	0
31	20241206	182100	2502329230	17790	17790	17790	17790	0
32	20241206	182000	2502329230	17790	17790	17790	17790	2286
33	20241206	181900	2502329230	17790	17790	17790	17790	0
34	20241206	181800	2502329230	17790	17790	17790	17790	0
35	20241206	181700	2502329230	17790	17790	17790	17790	0
36	20241206	181600	2502329230	17790	17790	17790	17790	0
37	20241206	181500	2502329230	17790	17790	17790	17790	0
38	20241206	181400	2502329230	17790	17790	17790	17790	0
39	20241206	181300	2502329230	17790	17790	17790	17790	0
40	20241206	181200	2502329230	17790	17790	17790	17790	0
41	20241206	181100	2502329230	17790	17790	17790	17790	0
42	20241206	181000	2502329230	17790	17790	17790	17790	0
43	20241206	180900	2502329230	17790	17790	17790	17790	0
44	20241206	180800	2502329230	17790	17790	17790	17790	0
45	20241206	180700	2502329230	17790	17790	17790	17790	0
46	20241206	180600	2502329230	17790	17790	17790	17790	0
47	20241206	180500	2502329230	17790	17790	17790	17790	0
48	20241206	180400	2502329230	17790	17790	17790	17790	0
49	20241206	180300	2502329230	17790	17790	17790	17790	0
50	20241206	180200	2502329230	17790	17790	17790	17790	0
51	20241206	180100	2502329230	17790	17790	17790	17790	0
52	20241206	180000	2502329230	17790	17790	17790	17790	0
53	20241206	175900	2502329230	17790	17790	17790	17790	0
54	20241206	175800	2502329230	17790	17790	17790	17790	0
55	20241206	175700	2502329230	17790	17790	17790	17790	0
56	20241206	175600	2502329230	17790	17790	17790	17790	0
57	20241206	175500	2502329230	17790	17790	17790	17790	0
58	20241206	175400	2502329230	17790	17790	17790	17790	0
59	20241206	175300	2502329230	17790	17790	17790	17790	0
60	20241206	175200	2502329230	17790	17790	17790	17790	0
61	20241206	175100	2502329230	17790	17790	17790	17790	0
62	20241206	175000	2502329230	17790	17790	17790	17790	2286
63	20241206	174900	2502329230	17790	17790	17790	17790	0
64	20241206	174800	2502329230	17790	17790	17790	17790	0
65	20241206	174700	2502329230	17790	17790	17790	17790	0
66	20241206	174600	2502329230	17790	17790	17790	17790	0
67	20241206	174500	2502329230	17790	17790	17790	17790	0
68	20241206	174400	2502329230	17790	17790	17790	17790	0
69	20241206	174300	2502329230	17790	17790	17790	17790	0
70	20241206	174200	2502329230	17790	17790	17790	17790	0
71	20241206	174100	2502329230	17790	17790	17790	17790	0
72	20241206	174000	2502329230	17790	17790	17790	17790	0
73	20241206	173900	2502329230	17790	17790	17790	17790	0
74	20241206	173800	2502329230	17790	17790	17790	17790	0
75	20241206	173700	2502329230	17790	17790	17790	17790	0
76	20241206	173600	2502329230	17790	17790	17790	17790	0
77	20241206	173500	2502329230	17790	17790	17790	17790	0
78	20241206	173400	2502329230	17790	17790	17790	17790	0
79	20241206	173300	2502329230	17790	17790	17790	17790	0
80	20241206	173200	2502329230	17790	17790	17790	17790	0
81	20241206	173100	2502329230	17790	17790	17790	17790	0
82	20241206	173000	2502329230	17790	17790	17790	17790	0
83	20241206	172900	2502329230	17790	17790	17790	17790	0
84	20241206	172800	2502329230	17790	17790	17790	17790	0
85	20241206	172700	2502329230	17790	17790	17790	17790	0
86	20241206	172600	2502329230	17790	17790	17790	17790	0
87	20241206	172500	2502329230	17790	17790	17790	17790	0
88	20241206	172400	2502329230	17790	17790	17790	17790	0
89	20241206	172300	2502329230	17790	17790	17790	17790	0
90	20241206	172200	2502329230	17790	17790	17790	17790	0
91	20241206	172100	2502329230	17790	17790	17790	17790	0
92	20241206	172000	2502329230	17790	17790	17790	17790	2286
93	20241206	171900	2502329230	17790	17790	17790	17790	0
94	20241206	171800	2502329230	17790	17790	17790	17790	0
95	20241206	171700	2502329230	17790	17790	17790	17790	0
96	20241206	171600	2502329230	17790	17790	17790	17790	0
97	20241206	171500	2502329230	17790	17790	17790	17790	0
98	20241206	171400	2502329230	17790	17790	17790	17790	0
99	20241206	171300	2502329230	17790	17790	17790	17790	0
100	20241206	171200	2502329230	17790	17790	17790	17790	0
101	20241206	171100	2502329230	17790	17790	17790	17790	0
102	20241206	171000	2502329230	17790	17790	17790	17790	0
103	20241206	170900	2502329230	17790	17790	17790	17790	0
104	20241206	170800	2502329230	17790	17790	17790	17790	0
105	20241206	170700	2502329230	17790	17790	17790	17790	0
106	20241206	170600	2502329230	17790	17790	17790	17790	0
107	20241206	170500	2502329230	17790	17790	17790	17790	0
108	20241206	170400	2502329230	17790	17790	17790	17790	0
109	20241206	170300	2502329230	17790	17790	17790	17790	0
110	20241206	170200	2502329230	17790	17790	17790	17790	0
111	20241206	170100	2502329230	17790	17790	17790	17790	0
112	20241206	170000	2502329230	17790	17790	17790	17790	0
113	20241206	165900	2502329230	17790	17790	17790	17790	0
114	20241206	165800	2502329230	17790	17790	17790	17790	0
115	20241206	165700	2502329230	17790	17790	17790	17790	0
116	20241206	165600	2502329230	17790	17790	17790	17790	0
117	20241206	165500	2502329230	17790	17790	17790	17790	0
118	20241206	165400	2502329230	17790	17790	17790	17790	0
119	20241206	165300	2502329230	17790	17790	17790	17790	0
120	20241206	165200	2502329230	17790	17790	17790	17790	0
121	20241206	165100	2502329230	17790	17790	17790	17790	0
122	20241206	165000	2502329230	17790	17790	17790	17790	2286
123	20241206	164900	2502329230	17790	17790	17790	17790	0
124	20241206	164800	2502329230	17790	17790	17790	17790	0
125	20241206	164700	2502329230	17790	17790	17790	17790	0
126	20241206	164600	2502329230	17790	17790	17790	17790	0
127	20241206	164500	2502329230	17790	17790	17790	17790	0
128	20241206	164400	2502329230	17790	17790	17790	17790	0
129	20241206	164300	2502329230	17790	17790	17790	17790	0
130	20241206	164200	2502329230	17790	17790	17790	17790	0
131	20241206	164100	2502329230	17790	17790	17790	17790	0
132	20241206	164000	2502329230	17790	17790	17790	17790	0
133	20241206	163900	2502329230	17790	17790	17790	17790	0
134	20241206	163800	2502329230	17790	17790	17790	17790	0
135	20241206	163700	2502329230	17790	17790	17790	17790	0
136	20241206	163600	2502329230	17790	17790	17790	17790	0
137	20241206	163500	2502329230	17790	17790	17790	17790	0
138	20241206	163400	2502329230	17790	17790	17790	17790	0
139	20241206	163300	2502329230	17790	17790	17790	17790	0
140	20241206	163200	2502329230	17790	17790	17790	17790	0
141	20241206	163100	2502329230	17790	17790	17790	17790	0
142	20241206	163000	2502329230	17790	17790	17790	17790	0
143	20241206	162900	2502329230	17790	17790	17790	17790	0
144	20241206	162800	2502329230	17790	17790	17790	17790	0
145	20241206	162700	2502329230	17790	17790	17790	17790	0
146	20241206	162600	2502329230	17790	17790	17790	17790	0
147	20241206	162500	2502329230	17790	17790	17790	17790	0
148	20241206	162400	2502329230	17790	17790	17790	17790	0
149	20241206	162300	2502329230	17790	17790	17790	17790	0
150	20241206	162200	2502329230	17790	17790	17790	17790	0
151	20241206	162100	2502329230	17790	17790	17790	17790	0
152	20241206	162000	2502329230	17790	17790	17790	17790	2286
153	20241206	161900	2502329230	17790	17790	17790	17790	0
154	20241206	161800	2502329230	17790	17790	17790	17790	0
155	20241206	161700	2502329230	17790	17790	17790	17790	0
156	20241206	161600	2502329230	17790	17790	17790	17790	0
157	20241206	161500	2502329230	17790	17790	17790	17790	0
158	20241206	161400	2502329230	17790	17790	17790	17790	0
159	20241206	161300	2502329230	17790	17790	17790	17790	0
160	20241206	161200	2502329230	17790	17790	17790	17790	0
161	20241206	161100	2502329230	17790	17790	17790	17790	0
162	20241206	161000	2502329230	17790	17790	17790	17790	0
163	20241206	160900	2502329230	17790	17790	17790	17790	0
164	20241206	160800	2502329230	17790	17790	17790	17790	0
165	20241206	160700	2502329230	17790	17790	17790	17790	0
166	20241206	160600	2502329230	17790	17790	17790	17790	0
167	20241206	160500	2502329230	17790	17790	17790	17790	0
168	20241206	160400	2502329230	17790	17790	17790	17790	0
169	20241206	160300	2502329230	17790	17790	17790	17790	0
170	20241206	160200	2502329230	17790	17790	17790	17790	0
171	20241206	160100	2502329230	17790	17790	17790	17790	0
172	20241206	160000	2502329230	17790	17790	17790	17790	0
173	20241206	155900	2502329230	17790	17790	17790	17790	0
174	20241206	155800	2502329230	17790	17790	17790	17790	0
175	20241206	155700	2502329230	17790	17790	17790	17790	0
176	20241206	155600	2502329230	17790	17790	17790	17790	0
177	20241206	155500	2502329230	17790	17790	17790	17790	0
178	20241206	155400	2502329230	17790	17790	17790	17790	0
179	20241206	155300	2502329230	17790	17790	17790	17790	0
180	20241206	155200	2502329230	17790	17790	17790	17790	0
181	20241206	155100	2502329230	17790	17790	17790	17790	0
182	20241206	155000	2502329230	17790	17790	17790	17790	2286
183	20241206	154900	2502329230	17790	17790	17790	17790	0
184	20241206	154800	2502329230	17790	17790	17790	17790	0
185	20241206	154700	2502329230	17790	17790	17790	17790	0
186	20241206	154600	2502329230	17790	17790	17790	17790	0
187	20241206	154500	2502329230	17790	17790	17790	17790	0
188	20241206	154400	2502329230	17790	17790	17790	17790	0
189	20241206	154300	2502329230	17790	17790	17790	17790	0
190	20241206	154200	2502329230	17790	17790	17790	17790	0
191	20241206	154100	2502329230	17790	17790	17790	17790	0
192	20241206	154000	2502329230	17790	17790	17790	17790	0
193	20241206	153900	2502329230	17790	17790	17790	17790	0
194	20241206	153800	2502329230	17790	17790	17790	17790	0
195	20241206	153700	2502329230	17790	17790	17790	17790	0
196	20241206	153600	2502329230	17790	17790	17790	17790	0
197	20241206	153500	2502329230	17790	17790	17790	17790	0
198	20241206	153400	2502329230	17790	17790	17790	17790	0
199	20241206	153300	2502329230	17790	17790	17790	17790	0
200	20241206	153200	2502329230	17790	17790	17790	17790	0
201	20241206	153100	2502329230	17790	17790	17790	17790	0
202	20241206	153000	2502329230	17790	17790	17790	17790	2286
203	20241206	152900	2461661290	17810	17810	17810	17810	0
204	20241206	152800	2461661290	17810	17810	17810	17810	0
205	20241206	152700	2461661290	17810	17810	17810	17810	0
206	20241206	152600	2461661290	17810	17810	17810	17810	0
207	20241206	152500	2461661290	17810	17810	17810	17810	0
208	20241206	152400	2461661290	17810	17810	17810	17810	0
209	20241206	152300	2461661290	17810	17810	17810	17810	0
210	20241206	152200	2461661290	17810	17810	17810	17810	0
211	20241206	152100	2461661290	17810	17810	17810	17810	0
212	20241206	152000	2461661290	17810	17810	17810	17810	0
213	20241206	151900	2461661290	17810	17830	17830	17800	368
214	20241206	151800	2455105290	17830	17820	17860	17820	39
215	20241206	151700	2454410230	17820	17820	17830	17800	167
216	20241206	151600	2451434280	17830	17850	17850	17820	50
217	20241206	151500	2450542670	17850	17830	17850	17820	472
218	20241206	151400	2442128200	17830	17840	17850	17830	93
219	20241206	151300	2440469090	17850	17850	17890	17790	545
220	20241206	151200	2430759560	17850	17900	17900	17810	837
221	20241206	151100	2415806200	17920	17910	17920	17900	36
222	20241206	151000	2415161620	17900	17920	17930	17900	92
223	20241206	150900	2413514440	17920	17910	17920	17900	40
224	20241206	150800	2412798050	17910	17910	17920	17910	29
225	20241206	150700	2412278620	17910	17930	17930	17910	72
226	20241206	150600	2410988390	17930	17910	17940	17910	38
227	20241206	150500	2410307180	17920	17910	17920	17900	264
228	20241206	150400	2405579700	17910	17910	17910	17900	79
229	20241206	150300	2404165580	17910	17920	17920	17900	150
230	20241206	150200	2401479050	17920	17870	17950	17870	205
231	20241206	150100	2397808120	17870	17880	17880	17860	78
232	20241206	150000	2396414290	17880	17860	17880	17850	195
233	20241206	145900	2392929630	17880	17860	17920	17860	166
234	20241206	145800	2389961170	17880	17900	17900	17860	480
235	20241206	145700	2381382970	17910	17860	17910	17860	47
236	20241206	145600	2380542500	17870	17830	17880	17830	474
237	20241206	145500	2372085270	17820	17840	17840	17820	129
238	20241206	145400	2369784890	17840	17850	17860	17840	42
239	20241206	145300	2369035200	17840	17840	17840	17830	155
240	20241206	145200	2366270670	17850	17810	17850	17810	104
241	20241206	145100	2364416900	17840	17810	17840	17810	134
242	20241206	145000	2362028400	17820	17800	17820	17800	19
243	20241206	144900	2361689890	17790	17840	17840	17790	186
244	20241206	144800	2358375660	17840	17840	17840	17790	104
245	20241206	144700	2356522840	17840	17840	17850	17800	44
246	20241206	144600	2355737820	17840	17830	17840	17800	185
247	20241206	144500	2352441670	17830	17860	17860	17830	83
248	20241206	144400	2350960170	17850	17860	17870	17850	54
249	20241206	144300	2349995620	17870	17840	17870	17840	104
250	20241206	144200	2348138670	17860	17870	17870	17840	370
251	20241206	144100	2341530930	17890	17860	17890	17860	422
252	20241206	144000	2333989370	17860	17900	17900	17860	1530
253	20241206	143900	2306638850	17900	17970	17970	17890	748
254	20241206	143800	2293218270	17960	17960	17970	17950	55
255	20241206	143700	2292230540	17960	17950	17960	17950	151
256	20241206	143600	2289519870	17940	17920	17940	17920	291
257	20241206	143500	2284303660	17930	17920	17930	17920	31
258	20241206	143400	2283748100	17920	17890	17920	17880	114
259	20241206	143300	2281707820	17890	17880	17890	17870	97
260	20241206	143200	2279973780	17870	17890	17890	17870	186
261	20241206	143100	2276647590	17890	17880	17890	17880	115
262	20241206	143000	2274591110	17880	17870	17880	17860	82
263	20241206	142900	2273125680	17880	17880	17890	17870	194
264	20241206	142800	2269657740	17880	17880	17900	17880	125
265	20241206	142700	2267421940	17870	17890	17890	17870	62
266	20241206	142600	2266313300	17890	17880	17890	17870	37
267	20241206	142500	2265651840	17890	17870	17910	17870	190
268	20241206	142400	2262250740	17910	17870	17910	17860	569
269	20241206	142300	2252071960	17880	17870	17880	17870	117
270	20241206	142200	2249980810	17860	17870	17880	17860	96
271	20241206	142100	2248265620	17870	17860	17870	17850	63
272	20241206	142000	2247140220	17860	17840	17870	17840	359
273	20241206	141900	2240733910	17830	17820	17840	17810	195
274	20241206	141800	2237258800	17830	17810	17830	17810	54
275	20241206	141700	2236296340	17820	17810	17820	17800	113
276	20241206	141600	2234284200	17810	17820	17820	17800	67
277	20241206	141500	2233090660	17810	17810	17810	17800	236
278	20241206	141400	2228889120	17810	17810	17820	17810	85
279	20241206	141300	2227375170	17810	17810	17810	17810	21
280	20241206	141200	2227001160	17820	17810	17820	17800	207
281	20241206	141100	2223315580	17800	17800	17810	17800	78
282	20241206	141000	2221927080	17790	17800	17810	17790	93
283	20241206	140900	2220271600	17790	17780	17790	17780	80
284	20241206	140800	2218848870	17780	17780	17790	17770	209
285	20241206	140700	2215133470	17790	17770	17800	17770	53
286	20241206	140600	2214190550	17770	17750	17770	17750	190
287	20241206	140500	2210815810	17740	17760	17770	17740	162
288	20241206	140400	2207940390	17760	17750	17760	17750	106
289	20241206	140300	2206058520	17760	17760	17770	17760	39
290	20241206	140200	2205365780	17760	17760	17760	17750	193
291	20241206	140100	2201939290	17760	17760	17780	17750	65
292	20241206	140000	2200784900	17760	17760	17760	17750	60
293	20241206	135900	2199719550	17760	17760	17760	17750	99
294	20241206	135800	2197961880	17770	17760	17770	17750	172
295	20241206	135700	2194907460	17770	17780	17780	17760	55
296	20241206	135600	2193929740	17780	17760	17780	17750	167
297	20241206	135500	2190963850	17760	17780	17780	17750	148
298	20241206	135400	2188335360	17780	17780	17800	17760	1089
299	20241206	135300	2168990340	17770	17780	17780	17760	83
300	20241206	135200	2167515570	17780	17760	17790	17760	107
301	20241206	135100	2165613870	17760	17780	17790	17760	244
302	20241206	135000	2161277930	17790	17790	17790	17760	110
303	20241206	134900	2159322370	17790	17770	17790	17770	94
304	20241206	134800	2157651260	17770	17770	17780	17770	167
305	20241206	134700	2154683550	17780	17780	17790	17770	120
306	20241206	134600	2152549920	17780	17760	17790	17760	106
307	20241206	134500	2150666510	17750	17740	17750	17740	117
308	20241206	134400	2148590790	17750	17750	17750	17740	117
309	20241206	134300	2146514490	17750	17760	17760	17740	94
310	20241206	134200	2144845990	17750	17740	17750	17740	107
311	20241206	134100	2142947050	17740	17750	17770	17740	285
312	20241206	134000	2137889650	17750	17760	17760	17750	303
313	20241206	133900	2132511160	17760	17750	17760	17750	44
314	20241206	133800	2131729880	17740	17750	17760	17740	163
315	20241206	133700	2128836570	17750	17750	17760	17750	93
316	20241206	133600	2127185790	17760	17760	17770	17750	128
317	20241206	133500	2124911680	17760	17760	17760	17740	117
318	20241206	133400	2122834540	17760	17760	17770	17750	109
319	20241206	133300	2120898670	17760	17780	17790	17760	201
320	20241206	133200	2117327620	17790	17760	17790	17760	131
321	20241206	133100	2114999490	17760	17760	17760	17750	168
322	20241206	133000	2112016570	17770	17750	17770	17750	96
323	20241206	132900	2110311690	17750	17750	17760	17750	109
324	20241206	132800	2108376650	17750	17740	17750	17740	59
325	20241206	132700	2107329780	17750	17750	17770	17750	194
326	20241206	132600	2103885430	17750	17760	17760	17750	109
327	20241206	132500	2101950650	17750	17760	17770	17750	87
328	20241206	132400	2100405680	17750	17760	17770	17750	154
329	20241206	132300	2097671760	17750	17790	17790	17750	54
330	20241206	132200	2096712180	17800	17780	17800	17780	52
331	20241206	132100	2095787070	17780	17770	17780	17770	208
332	20241206	132000	2092090530	17780	17760	17780	17750	548
333	20241206	131900	2082353690	17750	17750	17760	17750	62
334	20241206	131800	2081253050	17750	17760	17760	17750	114
335	20241206	131700	2079229290	17760	17760	17770	17750	134
336	20241206	131600	2076850310	17760	17740	17760	17740	58
337	20241206	131500	2075820560	17740	17760	17760	17740	1345
338	20241206	131400	2051946090	17760	17770	17780	17760	215
339	20241206	131300	2048127010	17770	17770	17770	17760	41
340	20241206	131200	2047398530	17770	17770	17780	17770	102
341	20241206	131100	2045585720	17770	17770	17770	17760	97
342	20241206	131000	2043862710	17780	17780	17790	17780	148
343	20241206	130900	2041230950	17780	17790	17790	17780	99
344	20241206	130800	2039469980	17790	17760	17790	17760	134
345	20241206	130700	2037088130	17760	17760	17770	17750	237
346	20241206	130600	2032879530	17750	17770	17770	17750	222
347	20241206	130500	2028938050	17760	17760	17760	17750	16
348	20241206	130400	2028653910	17750	17760	17770	17750	408
349	20241206	130300	2021407860	17760	17760	17770	17760	117
350	20241206	130200	2019329550	17760	17770	17770	17760	123
351	20241206	130100	2017144450	17770	17770	17770	17760	102
352	20241206	130000	2015332560	17760	17780	17780	17760	168
353	20241206	125900	2012346900	17790	17780	17790	17770	54
354	20241206	125800	2011386890	17780	17770	17780	17760	76
355	20241206	125700	2010036460	17760	17780	17780	17760	111
356	20241206	125600	2008063860	17790	17770	17790	17760	68
357	20241206	125500	2006854930	17780	17770	17780	17770	76
358	20241206	125400	2005504110	17770	17780	17780	17760	34
359	20241206	125300	2004899860	17760	17760	17790	17760	140
360	20241206	125200	2002411800	17770	17790	17800	17760	861
361	20241206	125100	1987110150	17790	17790	17790	17780	150
362	20241206	125000	1984441910	17790	17790	17790	17780	186
363	20241206	124900	1981134150	17790	17790	17800	17790	108
364	20241206	124800	1979212480	17800	17790	17800	17790	48
365	20241206	124700	1978358360	17780	17790	17790	17780	121
366	20241206	124600	1976206580	17790	17800	17810	17790	126
367	20241206	124500	1973963410	17800	17790	17810	17780	275
368	20241206	124400	1969068470	17780	17790	17790	17780	77
369	20241206	124300	1967698850	17790	17800	17800	17790	155
370	20241206	124200	1964941200	17790	17790	17800	17790	50
371	20241206	124100	1964051580	17800	17790	17800	17790	102
372	20241206	124000	1962236660	17790	17790	17800	17790	146
373	20241206	123900	1959638990	17800	17800	17800	17800	49
374	20241206	123800	1958766790	17810	17800	17810	17800	105
375	20241206	123700	1956897420	17810	17810	17810	17800	83
376	20241206	123600	1955419730	17800	17800	17810	17800	127
377	20241206	123500	1953159040	17800	17800	17810	17800	75
378	20241206	123400	1951823640	17800	17800	17810	17800	154
379	20241206	123300	1949081980	17800	17800	17810	17800	202
380	20241206	123200	1945486160	17800	17800	17810	17800	59
381	20241206	123100	1944435740	17800	17800	17810	17800	82
382	20241206	123000	1942976020	17800	17810	17810	17800	167
383	20241206	122900	1940002850	17810	17800	17810	17800	95
384	20241206	122800	1938311730	17810	17810	17810	17800	87
385	20241206	122700	1936762890	17800	17800	17810	17800	108
386	20241206	122600	1934839980	17810	17820	17820	17800	54
387	20241206	122500	1933878190	17810	17810	17810	17800	90
388	20241206	122400	1932276110	17810	17800	17820	17800	85
389	20241206	122300	1930762130	17810	17800	17820	17800	98
390	20241206	122200	1929017300	17800	17820	17830	17800	128
391	20241206	122100	1926737750	17820	17820	17830	17820	48
392	20241206	122000	1925882290	17820	17840	17840	17820	61
393	20241206	121900	1924794900	17820	17850	17850	17820	232
394	20241206	121800	1920656930	17840	17800	17840	17800	112
395	20241206	121700	1918661120	17810	17810	17810	17790	265
396	20241206	121600	1913945540	17810	17840	17840	17810	86
397	20241206	121500	1912412680	17830	17830	17840	17830	73
398	20241206	121400	1911110970	17830	17820	17840	17810	106
399	20241206	121300	1909220980	17810	17820	17820	17800	120
400	20241206	121200	1907083590	17820	17820	17830	17820	136
401	20241206	121100	1904659850	17820	17810	17820	17810	56
402	20241206	121000	1903662090	17810	17820	17820	17810	53
403	20241206	120900	1902717860	17830	17840	17860	17820	62
404	20241206	120800	1901612170	17840	17810	17840	17810	104
405	20241206	120700	1899758250	17810	17800	17810	17800	64
406	20241206	120600	1898618610	17810	17820	17820	17800	121
407	20241206	120500	1896463990	17820	17800	17820	17800	150
408	20241206	120400	1893791960	17800	17800	17810	17800	22
409	20241206	120300	1893400190	17810	17800	17810	17800	105
410	20241206	120200	1891530740	17800	17810	17820	17800	127
411	20241206	120100	1889269850	17800	17820	17830	17800	76
412	20241206	120000	1887915630	17820	17810	17820	17800	696
413	20241206	115900	1875519800	17810	17820	17820	17810	98
414	20241206	115800	1873774150	17820	17820	17820	17810	72
415	20241206	115700	1872491470	17810	17820	17830	17810	55
416	20241206	115600	1871511390	17810	17810	17820	17810	42
417	20241206	115500	1870763240	17810	17810	17820	17810	197
418	20241206	115400	1867254320	17820	17810	17830	17810	44
419	20241206	115300	1866470300	17820	17820	17830	17810	72
420	20241206	115200	1865187170	17820	17820	17820	17810	153
421	20241206	115100	1862462100	17820	17820	17830	17810	63
422	20241206	115000	1861339540	17830	17830	17840	17820	82
423	20241206	114900	1859877430	17820	17810	17820	17810	88
424	20241206	114800	1858310100	17810	17820	17820	17810	137
425	20241206	114700	1855869840	17820	17830	17840	17810	51
426	20241206	114600	1854960680	17820	17820	17830	17810	195
427	20241206	114500	1851486210	17820	17840	17840	17820	72
428	20241206	114400	1850201970	17840	17840	17850	17840	31
429	20241206	114300	1849648700	17840	17820	17840	17820	46
430	20241206	114200	1848828320	17820	17810	17820	17810	119
431	20241206	114100	1846708710	17810	17830	17830	17810	149
432	20241206	114000	1844054560	17840	17820	17840	17820	77
433	20241206	113900	1842681540	17810	17800	17820	17790	309
434	20241206	113800	1837180970	17790	17810	17820	17790	167
435	20241206	113700	1834209110	17810	17830	17840	17800	967
436	20241206	113600	1816976770	17830	17830	17840	17820	63
437	20241206	113500	1815853750	17820	17830	17840	17820	212
438	20241206	113400	1812075630	17830	17820	17830	17810	68
439	20241206	113300	1810863680	17810	17820	17820	17800	1283
440	20241206	113200	1788025900	17820	17810	17840	17800	94
441	20241206	113100	1786350580	17820	17830	17830	17800	158
442	20241206	113000	1783536230	17830	17800	17840	17800	131
443	20241206	112900	1781203950	17790	17800	17800	17780	142
444	20241206	112800	1778678270	17800	17790	17800	17790	201
445	20241206	112700	1775101740	17790	17790	17800	17790	82
446	20241206	112600	1773642850	17790	17790	17790	17780	371
447	20241206	112500	1767045810	17800	17790	17800	17770	155
448	20241206	112400	1764289400	17780	17820	17820	17770	11589
449	20241206	112300	1558318530	17810	17820	17820	17780	988
450	20241206	112200	1540748090	17820	17810	17850	17800	509
451	20241206	112100	1531679940	17810	17850	17860	17810	880
452	20241206	112000	1515994330	17850	17840	17860	17840	367
453	20241206	111900	1509443130	17840	17850	17850	17800	2775
454	20241206	111800	1459972240	17850	17840	17850	17830	160
455	20241206	111700	1457118280	17830	17840	17840	17830	72
456	20241206	111600	1455834240	17840	17830	17850	17830	55
457	20241206	111500	1454853020	17830	17830	17830	17820	72
458	20241206	111400	1453569310	17840	17840	17860	17840	124
459	20241206	111300	1451356770	17830	17820	17830	17820	142
460	20241206	111200	1448825800	17820	17820	17820	17820	27
461	20241206	111100	1448344660	17820	17850	17870	17820	144
462	20241206	111000	1445774380	17850	17850	17860	17830	62
463	20241206	110900	1444667640	17860	17860	17870	17860	24
464	20241206	110800	1444238990	17860	17880	17880	17860	78
465	20241206	110700	1442845140	17880	17910	17940	17880	673
466	20241206	110600	1430794440	17900	17890	17900	17890	51
467	20241206	110500	1429881900	17890	17880	17890	17880	121
468	20241206	110400	1427717760	17890	17940	17950	17890	506
469	20241206	110300	1418656630	17950	17890	17950	17890	448
470	20241206	110200	1410627940	17900	17850	17920	17850	549
471	20241206	110100	1400801460	17840	17840	17860	17810	205
472	20241206	110000	1397145820	17840	17810	17860	17810	114
473	20241206	105900	1395111620	17810	17800	17850	17790	846
474	20241206	105800	1380033780	17810	17830	17830	17800	485
475	20241206	105700	1371391170	17840	17790	17850	17780	616
476	20241206	105600	1360434730	17780	17790	17820	17780	239
477	20241206	105500	1356183340	17800	17830	17880	17800	306
478	20241206	105400	1350726260	17820	17810	17920	17800	950
479	20241206	105300	1333745350	17860	17840	17860	17780	4511
480	20241206	105200	1253458970	17850	17900	17940	17840	205
481	20241206	105100	1249796150	17890	17870	17940	17830	219
482	20241206	105000	1245878950	17870	17940	17940	17810	483
483	20241206	104900	1237251800	17880	17890	17900	17870	471
484	20241206	104800	1228828850	17890	17890	17950	17880	936
485	20241206	104700	1212066600	17890	17900	17910	17890	152
486	20241206	104600	1209346810	17900	17870	17900	17850	324
487	20241206	104500	1203562020	17880	17900	17940	17860	590
488	20241206	104400	1192999010	17860	17840	17950	17830	457
489	20241206	104300	1184839830	17940	17810	17940	17800	939
490	20241206	104200	1168077950	17800	17950	17960	17800	3337
491	20241206	104100	1108581970	17950	17850	18000	17850	2749
492	20241206	104000	1059276640	17860	17840	17870	17840	912
493	20241206	103900	1042992180	17840	17880	17880	17840	86
494	20241206	103800	1041456180	17870	17860	17890	17860	43
495	20241206	103700	1040687330	17840	17860	17860	17840	159
496	20241206	103600	1037848910	17870	17890	17890	17870	143
497	20241206	103500	1035291110	17880	17870	17900	17850	115
498	20241206	103400	1033234630	17870	17840	17870	17820	261
499	20241206	103300	1028576560	17820	17850	17850	17820	63
500	20241206	103200	1027452860	17840	17850	17850	17840	48
501	20241206	103100	1026596070	17860	17810	17860	17810	197
502	20241206	103000	1023087290	17810	17860	17860	17800	8242
503	20241206	102900	876287880	17860	17840	17860	17830	326
504	20241206	102800	870473480	17850	17850	17860	17840	86
505	20241206	102700	868938560	17860	17920	17920	17840	401
506	20241206	102600	861764640	17910	17910	17920	17910	37
507	20241206	102500	861101850	17900	17870	17910	17870	92
508	20241206	102400	859455810	17860	17840	17910	17820	242
509	20241206	102300	855141050	17840	17840	17920	17840	2526
510	20241206	102200	810027990	17840	17830	17840	17830	790
511	20241206	102100	795941960	17830	17830	17840	17830	172
512	20241206	102000	792874630	17830	17840	17840	17830	165
513	20241206	101900	789932310	17840	17900	17900	17830	3834
514	20241206	101800	721463020	17910	17910	17920	17910	123
515	20241206	101700	719259960	17910	17940	17940	17910	1957
516	20241206	101600	684193890	17940	17940	17950	17940	54
517	20241206	101500	683224840	17950	17930	17950	17930	321
518	20241206	101400	677468740	17930	17950	17950	17930	214
519	20241206	101300	673629490	17940	17960	17970	17940	115
520	20241206	101200	671564460	17970	17930	17970	17930	75
521	20241206	101100	670218980	17940	17960	17960	17930	69
522	20241206	101000	668980700	17960	17970	17980	17930	342
523	20241206	100900	662844750	17970	17960	17970	17950	128
524	20241206	100800	660546550	17960	17980	17980	17940	116
525	20241206	100700	658464150	17990	18010	18010	17980	35
526	20241206	100600	657834370	18020	18110	18110	18000	750
527	20241206	100500	644293400	18110	18090	18190	18070	162
528	20241206	100400	641357670	18100	18070	18100	18070	105
529	20241206	100300	639458570	18030	17980	18030	17970	1365
530	20241206	100200	614882300	17990	17990	18000	17980	80
531	20241206	100100	613442910	17980	17980	17990	17970	247
532	20241206	100000	609001720	17980	17960	17980	17930	263
533	20241206	095900	604282160	17950	17940	17990	17930	641
534	20241206	095800	592776280	17940	17940	17950	17940	37
535	20241206	095700	592112380	17950	17930	17950	17930	69
536	20241206	095600	590874460	17930	17950	17950	17890	1959
537	20241206	095500	555773370	17940	17940	17940	17930	4
538	20241206	095400	555701630	17930	17940	17950	17930	99
539	20241206	095300	553925100	17940	17920	17940	17920	204
540	20241206	095200	550268170	17930	17910	17930	17900	659
541	20241206	095100	538464680	17910	17890	17910	17880	532
542	20241206	095000	528947330	17890	17890	17890	17880	72
543	20241206	094900	527659500	17890	17890	17900	17860	2195
544	20241206	094800	488432980	17890	17850	17890	17840	1138
545	20241206	094700	468108160	17840	17860	17870	17840	759
546	20241206	094600	454552860	17850	17840	17850	17830	916
547	20241206	094500	438204240	17840	17850	17850	17820	659
548	20241206	094400	426448670	17850	17870	17870	17850	673
549	20241206	094300	414426630	17870	17870	17890	17860	1676
550	20241206	094200	384483920	17880	17940	17940	17870	3671
551	20241206	094100	318767130	17950	17950	17950	17940	636
552	20241206	094000	307356790	17950	18000	18000	17950	2099
553	20241206	093900	269655700	18000	17990	18000	17980	1717
554	20241206	093800	238772730	17990	18000	18000	17990	8
555	20241206	093700	238628740	18000	18000	18010	17990	178
556	20241206	093600	235424840	18010	18020	18020	18000	102
557	20241206	093500	233588210	18020	18030	18030	18010	15
558	20241206	093400	233317910	18020	18030	18030	17990	2814
559	20241206	093300	182621830	18040	18040	18040	18040	44
560	20241206	093200	181828070	18040	18030	18050	18020	219
561	20241206	093100	177878930	18020	18020	18030	18020	59
562	20241206	093000	176815610	18030	18030	18030	18020	39
563	20241206	092900	176112460	18020	18050	18050	18020	372
564	20241206	092800	169405290	18040	18020	18070	18020	220
565	20241206	092700	165440080	18010	18040	18040	18010	1163
566	20241206	092600	144489010	18050	18150	18150	18030	3926
567	20241206	092500	73563170	18130	18160	18160	18130	562
568	20241206	092400	63372150	18150	18160	18160	18150	39
569	20241206	092300	62664120	18150	18160	18160	18130	433
570	20241206	092200	54809070	18160	18180	18190	18160	92
571	20241206	092100	53136620	18200	18170	18200	18170	47
572	20241206	092000	52281970	18160	18190	18190	18140	274
573	20241206	091900	47306850	18200	18200	18200	18190	21
574	20241206	091800	46924660	18200	18200	18200	18190	62
575	20241206	091700	45796680	18200	18200	18200	18180	18
576	20241206	091600	45469180	18200	18180	18200	18180	26
577	20241206	091500	44996220	18180	18150	18180	18150	546
578	20241206	091400	35082630	18150	18170	18170	18150	643
579	20241206	091300	23405700	18180	18190	18190	18170	48
580	20241206	091200	22532790	18200	18190	18200	18190	21
581	20241206	091100	22150610	18200	18200	18200	18180	535
582	20241206	091000	12413730	18210	18200	18210	18200	37
583	20241206	090900	11739970	18210	18210	18210	18210	39
584	20241206	090800	11029780	18200	18230	18230	18200	61
585	20241206	090700	9918280	18230	18230	18240	18230	35
586	20241206	090600	9280010	18230	18210	18230	18210	11
587	20241206	090500	9079540	18210	18250	18250	18210	285
588	20241206	090400	3888670	18250	18210	18260	18210	28
589	20241206	090300	3377830	18220	18220	18220	18220	43
590	20241206	090200	2594370	18210	18220	18220	18210	3
591	20241206	090100	2539720	18220	18220	18230	18190	30
592	20241206	090000	1993440	18230	18290	18290	18180	109