KissMeData/007340/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	184900	2616338650	18610	18610	18610	18610	863
3	20241115	184800	2616338650	18610	18610	18610	18610	0
4	20241115	184700	2616338650	18610	18610	18610	18610	0
5	20241115	184600	2616338650	18610	18610	18610	18610	0
6	20241115	184500	2616338650	18610	18610	18610	18610	0
7	20241115	184400	2616338650	18610	18610	18610	18610	0
8	20241115	184300	2616338650	18610	18610	18610	18610	0
9	20241115	184200	2616338650	18610	18610	18610	18610	0
10	20241115	184100	2616338650	18610	18610	18610	18610	0
11	20241115	184000	2616338650	18610	18610	18610	18610	0
12	20241115	183900	2616338650	18610	18610	18610	18610	0
13	20241115	183800	2616338650	18610	18610	18610	18610	0
14	20241115	183700	2616338650	18610	18610	18610	18610	0
15	20241115	183600	2616338650	18610	18610	18610	18610	0
16	20241115	183500	2616338650	18610	18610	18610	18610	0
17	20241115	183400	2616338650	18610	18610	18610	18610	0
18	20241115	183300	2616338650	18610	18610	18610	18610	0
19	20241115	183200	2616338650	18610	18610	18610	18610	0
20	20241115	183100	2616338650	18610	18610	18610	18610	0
21	20241115	183000	2616338650	18610	18610	18610	18610	0
22	20241115	182900	2616338650	18610	18610	18610	18610	0
23	20241115	182800	2616338650	18610	18610	18610	18610	0
24	20241115	182700	2616338650	18610	18610	18610	18610	0
25	20241115	182600	2616338650	18610	18610	18610	18610	0
26	20241115	182500	2616338650	18610	18610	18610	18610	0
27	20241115	182400	2616338650	18610	18610	18610	18610	0
28	20241115	182300	2616338650	18610	18610	18610	18610	0
29	20241115	182200	2616338650	18610	18610	18610	18610	0
30	20241115	182100	2616338650	18610	18610	18610	18610	0
31	20241115	182000	2616338650	18610	18610	18610	18610	0
32	20241115	181900	2616338650	18610	18610	18610	18610	863
33	20241115	181800	2616338650	18610	18610	18610	18610	0
34	20241115	181700	2616338650	18610	18610	18610	18610	0
35	20241115	181600	2616338650	18610	18610	18610	18610	0
36	20241115	181500	2616338650	18610	18610	18610	18610	0
37	20241115	181400	2616338650	18610	18610	18610	18610	0
38	20241115	181300	2616338650	18610	18610	18610	18610	0
39	20241115	181200	2616338650	18610	18610	18610	18610	0
40	20241115	181100	2616338650	18610	18610	18610	18610	0
41	20241115	181000	2616338650	18610	18610	18610	18610	0
42	20241115	180900	2616338650	18610	18610	18610	18610	0
43	20241115	180800	2616338650	18610	18610	18610	18610	0
44	20241115	180700	2616338650	18610	18610	18610	18610	0
45	20241115	180600	2616338650	18610	18610	18610	18610	0
46	20241115	180500	2616338650	18610	18610	18610	18610	0
47	20241115	180400	2616338650	18610	18610	18610	18610	0
48	20241115	180300	2616338650	18610	18610	18610	18610	0
49	20241115	180200	2616338650	18610	18610	18610	18610	0
50	20241115	180100	2616338650	18610	18610	18610	18610	0
51	20241115	180000	2616338650	18610	18610	18610	18610	0
52	20241115	175900	2616338650	18610	18610	18610	18610	0
53	20241115	175800	2616338650	18610	18610	18610	18610	0
54	20241115	175700	2616338650	18610	18610	18610	18610	0
55	20241115	175600	2616338650	18610	18610	18610	18610	0
56	20241115	175500	2616338650	18610	18610	18610	18610	0
57	20241115	175400	2616338650	18610	18610	18610	18610	0
58	20241115	175300	2616338650	18610	18610	18610	18610	0
59	20241115	175200	2616338650	18610	18610	18610	18610	0
60	20241115	175100	2616338650	18610	18610	18610	18610	0
61	20241115	175000	2616338650	18610	18610	18610	18610	0
62	20241115	174900	2616338650	18610	18610	18610	18610	863
63	20241115	174800	2616338650	18610	18610	18610	18610	0
64	20241115	174700	2616338650	18610	18610	18610	18610	0
65	20241115	174600	2616338650	18610	18610	18610	18610	0
66	20241115	174500	2616338650	18610	18610	18610	18610	0
67	20241115	174400	2616338650	18610	18610	18610	18610	0
68	20241115	174300	2616338650	18610	18610	18610	18610	0
69	20241115	174200	2616338650	18610	18610	18610	18610	0
70	20241115	174100	2616338650	18610	18610	18610	18610	0
71	20241115	174000	2616338650	18610	18610	18610	18610	0
72	20241115	173900	2616338650	18610	18610	18610	18610	0
73	20241115	173800	2616338650	18610	18610	18610	18610	0
74	20241115	173700	2616338650	18610	18610	18610	18610	0
75	20241115	173600	2616338650	18610	18610	18610	18610	0
76	20241115	173500	2616338650	18610	18610	18610	18610	0
77	20241115	173400	2616338650	18610	18610	18610	18610	0
78	20241115	173300	2616338650	18610	18610	18610	18610	0
79	20241115	173200	2616338650	18610	18610	18610	18610	0
80	20241115	173100	2616338650	18610	18610	18610	18610	0
81	20241115	173000	2616338650	18610	18610	18610	18610	0
82	20241115	172900	2616338650	18610	18610	18610	18610	0
83	20241115	172800	2616338650	18610	18610	18610	18610	0
84	20241115	172700	2616338650	18610	18610	18610	18610	0
85	20241115	172600	2616338650	18610	18610	18610	18610	0
86	20241115	172500	2616338650	18610	18610	18610	18610	0
87	20241115	172400	2616338650	18610	18610	18610	18610	0
88	20241115	172300	2616338650	18610	18610	18610	18610	0
89	20241115	172200	2616338650	18610	18610	18610	18610	0
90	20241115	172100	2616338650	18610	18610	18610	18610	0
91	20241115	172000	2616338650	18610	18610	18610	18610	0
92	20241115	171900	2616338650	18610	18610	18610	18610	863
93	20241115	171800	2616338650	18610	18610	18610	18610	0
94	20241115	171700	2616338650	18610	18610	18610	18610	0
95	20241115	171600	2616338650	18610	18610	18610	18610	0
96	20241115	171500	2616338650	18610	18610	18610	18610	0
97	20241115	171400	2616338650	18610	18610	18610	18610	0
98	20241115	171300	2616338650	18610	18610	18610	18610	0
99	20241115	171200	2616338650	18610	18610	18610	18610	0
100	20241115	171100	2616338650	18610	18610	18610	18610	0
101	20241115	171000	2616338650	18610	18610	18610	18610	0
102	20241115	170900	2616338650	18610	18610	18610	18610	0
103	20241115	170800	2616338650	18610	18610	18610	18610	0
104	20241115	170700	2616338650	18610	18610	18610	18610	0
105	20241115	170600	2616338650	18610	18610	18610	18610	0
106	20241115	170500	2616338650	18610	18610	18610	18610	0
107	20241115	170400	2616338650	18610	18610	18610	18610	0
108	20241115	170300	2616338650	18610	18610	18610	18610	0
109	20241115	170200	2616338650	18610	18610	18610	18610	0
110	20241115	170100	2616338650	18610	18610	18610	18610	0
111	20241115	170000	2616338650	18610	18610	18610	18610	0
112	20241115	165900	2616338650	18610	18610	18610	18610	0
113	20241115	165800	2616338650	18610	18610	18610	18610	0
114	20241115	165700	2616338650	18610	18610	18610	18610	0
115	20241115	165600	2616338650	18610	18610	18610	18610	0
116	20241115	165500	2616338650	18610	18610	18610	18610	0
117	20241115	165400	2616338650	18610	18610	18610	18610	0
118	20241115	165300	2616338650	18610	18610	18610	18610	0
119	20241115	165200	2616338650	18610	18610	18610	18610	0
120	20241115	165100	2616338650	18610	18610	18610	18610	0
121	20241115	165000	2616338650	18610	18610	18610	18610	0
122	20241115	164900	2616338650	18610	18610	18610	18610	863
123	20241115	164800	2616338650	18610	18610	18610	18610	0
124	20241115	164700	2616338650	18610	18610	18610	18610	0
125	20241115	164600	2616338650	18610	18610	18610	18610	0
126	20241115	164500	2616338650	18610	18610	18610	18610	0
127	20241115	164400	2616338650	18610	18610	18610	18610	0
128	20241115	164300	2616338650	18610	18610	18610	18610	0
129	20241115	164200	2616338650	18610	18610	18610	18610	0
130	20241115	164100	2616338650	18610	18610	18610	18610	0
131	20241115	164000	2616338650	18610	18610	18610	18610	0
132	20241115	163900	2616338650	18610	18610	18610	18610	0
133	20241115	163800	2616338650	18610	18610	18610	18610	0
134	20241115	163700	2616338650	18610	18610	18610	18610	0
135	20241115	163600	2616338650	18610	18610	18610	18610	0
136	20241115	163500	2616338650	18610	18610	18610	18610	0
137	20241115	163400	2616338650	18610	18610	18610	18610	0
138	20241115	163300	2616338650	18610	18610	18610	18610	0
139	20241115	163200	2616338650	18610	18610	18610	18610	0
140	20241115	163100	2616338650	18610	18610	18610	18610	0
141	20241115	163000	2616338650	18610	18610	18610	18610	0
142	20241115	162900	2616338650	18610	18610	18610	18610	0
143	20241115	162800	2616338650	18610	18610	18610	18610	0
144	20241115	162700	2616338650	18610	18610	18610	18610	0
145	20241115	162600	2616338650	18610	18610	18610	18610	0
146	20241115	162500	2616338650	18610	18610	18610	18610	0
147	20241115	162400	2616338650	18610	18610	18610	18610	0
148	20241115	162300	2616338650	18610	18610	18610	18610	0
149	20241115	162200	2616338650	18610	18610	18610	18610	0
150	20241115	162100	2616338650	18610	18610	18610	18610	0
151	20241115	162000	2616338650	18610	18610	18610	18610	0
152	20241115	161900	2616338650	18610	18610	18610	18610	863
153	20241115	161800	2616338650	18610	18610	18610	18610	0
154	20241115	161700	2616338650	18610	18610	18610	18610	0
155	20241115	161600	2616338650	18610	18610	18610	18610	0
156	20241115	161500	2616338650	18610	18610	18610	18610	0
157	20241115	161400	2616338650	18610	18610	18610	18610	0
158	20241115	161300	2616338650	18610	18610	18610	18610	0
159	20241115	161200	2616338650	18610	18610	18610	18610	0
160	20241115	161100	2616338650	18610	18610	18610	18610	0
161	20241115	161000	2616338650	18610	18610	18610	18610	0
162	20241115	160900	2616338650	18610	18610	18610	18610	0
163	20241115	160800	2616338650	18610	18610	18610	18610	0
164	20241115	160700	2616338650	18610	18610	18610	18610	0
165	20241115	160600	2616338650	18610	18610	18610	18610	0
166	20241115	160500	2616338650	18610	18610	18610	18610	0
167	20241115	160400	2616338650	18610	18610	18610	18610	0
168	20241115	160300	2616338650	18610	18610	18610	18610	0
169	20241115	160200	2616338650	18610	18610	18610	18610	0
170	20241115	160100	2616338650	18610	18610	18610	18610	0
171	20241115	160000	2616338650	18610	18610	18610	18610	0
172	20241115	155900	2616338650	18610	18610	18610	18610	0
173	20241115	155800	2616338650	18610	18610	18610	18610	0
174	20241115	155700	2616338650	18610	18610	18610	18610	0
175	20241115	155600	2616338650	18610	18610	18610	18610	0
176	20241115	155500	2616338650	18610	18610	18610	18610	0
177	20241115	155400	2616338650	18610	18610	18610	18610	0
178	20241115	155300	2616338650	18610	18610	18610	18610	0
179	20241115	155200	2616338650	18610	18610	18610	18610	0
180	20241115	155100	2616338650	18610	18610	18610	18610	0
181	20241115	155000	2616338650	18610	18610	18610	18610	0
182	20241115	154900	2616338650	18610	18610	18610	18610	863
183	20241115	154800	2616338650	18610	18610	18610	18610	0
184	20241115	154700	2616338650	18610	18610	18610	18610	0
185	20241115	154600	2616338650	18610	18610	18610	18610	0
186	20241115	154500	2616338650	18610	18610	18610	18610	0
187	20241115	154400	2616338650	18610	18610	18610	18610	0
188	20241115	154300	2616338650	18610	18610	18610	18610	0
189	20241115	154200	2616338650	18610	18610	18610	18610	0
190	20241115	154100	2616338650	18610	18610	18610	18610	0
191	20241115	154000	2616338650	18610	18610	18610	18610	0
192	20241115	153900	2616338650	18610	18610	18610	18610	0
193	20241115	153800	2616338650	18610	18610	18610	18610	0
194	20241115	153700	2616338650	18610	18610	18610	18610	0
195	20241115	153600	2616338650	18610	18610	18610	18610	0
196	20241115	153500	2616338650	18610	18610	18610	18610	0
197	20241115	153400	2616338650	18610	18610	18610	18610	0
198	20241115	153300	2616338650	18610	18610	18610	18610	0
199	20241115	153200	2616338650	18610	18610	18610	18610	0
200	20241115	153100	2616338650	18610	18610	18610	18610	0
201	20241115	153000	2616338650	18610	18610	18610	18610	863
202	20241115	152900	2600278220	18610	18610	18610	18610	0
203	20241115	152800	2600278220	18610	18610	18610	18610	0
204	20241115	152700	2600278220	18610	18610	18610	18610	0
205	20241115	152600	2600278220	18610	18610	18610	18610	0
206	20241115	152500	2600278220	18610	18610	18610	18610	0
207	20241115	152400	2600278220	18610	18610	18610	18610	0
208	20241115	152300	2600278220	18610	18610	18610	18610	0
209	20241115	152200	2600278220	18610	18610	18610	18610	0
210	20241115	152100	2600278220	18610	18610	18610	18610	0
211	20241115	152000	2600278220	18610	18610	18610	18610	0
212	20241115	151900	2600278220	18610	18430	18610	18430	1310
213	20241115	151800	2575905820	18520	18410	18520	18410	174
214	20241115	151700	2572685690	18410	18380	18520	18380	405
215	20241115	151600	2565200810	18480	18530	18530	18380	730
216	20241115	151500	2551728370	18530	18550	18590	18530	26
217	20241115	151400	2551245390	18530	18530	18530	18530	4
218	20241115	151300	2551171270	18530	18540	18540	18530	3
219	20241115	151200	2551115670	18580	18570	18600	18570	138
220	20241115	151100	2548550060	18540	18530	18540	18530	3
221	20241115	151000	2548494460	18550	18620	18640	18550	116
222	20241115	150900	2546334890	18620	18630	18630	18620	210
223	20241115	150800	2542424580	18640	18640	18640	18630	239
224	20241115	150700	2537970420	18630	18640	18640	18630	138
225	20241115	150600	2535398110	18640	18650	18660	18640	314
226	20241115	150500	2529541630	18650	18640	18650	18640	54
227	20241115	150400	2528534590	18630	18600	18630	18600	180
228	20241115	150300	2525181500	18600	18610	18630	18590	531
229	20241115	150200	2515291880	18610	18570	18610	18570	584
230	20241115	150100	2504442120	18570	18610	18610	18570	405
231	20241115	150000	2496915330	18610	18570	18610	18570	77
232	20241115	145900	2495483230	18560	18640	18640	18560	732
233	20241115	145800	2481857720	18630	18630	18640	18630	58
234	20241115	145700	2480777100	18610	18640	18650	18550	125
235	20241115	145600	2478450560	18650	18590	18650	18590	562
236	20241115	145500	2467982330	18590	18530	18640	18530	555
237	20241115	145400	2457671570	18520	18600	18630	18200	4353
238	20241115	145300	2377437500	18600	18590	18600	18590	662
239	20241115	145200	2365130330	18590	18600	18600	18570	226
240	20241115	145100	2360927930	18600	18600	18600	18600	167
241	20241115	145000	2357821730	18600	18560	18600	18560	108
242	20241115	144900	2355813930	18570	18580	18660	18520	333
243	20241115	144800	2349622380	18530	18650	18650	18530	2265
244	20241115	144700	2307516060	18630	18640	18660	18630	251
245	20241115	144600	2302834050	18630	18590	18630	18580	410
246	20241115	144500	2295213310	18580	18600	18600	18560	95
247	20241115	144400	2293447350	18560	18620	18620	18560	388
248	20241115	144300	2286229590	18600	18600	18600	18580	314
249	20241115	144200	2280389310	18600	18540	18600	18540	1028
250	20241115	144100	2261281340	18590	18530	18590	18510	329
251	20241115	144000	2255177790	18530	18530	18530	18530	149
252	20241115	143900	2252416820	18530	18530	18530	18520	181
253	20241115	143800	2249063150	18530	18540	18540	18500	403
254	20241115	143700	2241603260	18550	18550	18550	18530	237
255	20241115	143600	2237207240	18550	18550	18550	18550	51
256	20241115	143500	2236261190	18550	18530	18550	18530	161
257	20241115	143400	2233274930	18530	18530	18560	18510	230
258	20241115	143300	2229011960	18520	18510	18520	18510	74
259	20241115	143200	2227641600	18520	18520	18530	18510	242
260	20241115	143100	2223159780	18520	18520	18560	18520	279
261	20241115	143000	2217990050	18520	18490	18540	18490	172
262	20241115	142900	2214805530	18490	18500	18560	18490	37
263	20241115	142800	2214120300	18560	18470	18560	18470	179
264	20241115	142700	2210812100	18470	18450	18470	18450	42
265	20241115	142600	2210036960	18480	18470	18480	18450	361
266	20241115	142500	2203371880	18480	18470	18480	18470	50
267	20241115	142400	2202447970	18460	18420	18460	18420	460
268	20241115	142300	2193970690	18400	18430	18470	18400	345
269	20241115	142200	2187613430	18440	18470	18480	18440	567
270	20241115	142100	2177151000	18470	18480	18480	18470	78
271	20241115	142000	2175709990	18460	18500	18500	18460	104
272	20241115	141900	2173788830	18500	18420	18560	18420	1298
273	20241115	141800	2149773650	18410	18410	18410	18410	2
274	20241115	141700	2149736830	18390	18370	18390	18370	210
275	20241115	141600	2145877190	18380	18380	18380	18370	89
276	20241115	141500	2144241610	18380	18380	18430	18380	98
277	20241115	141400	2142438990	18380	18380	18380	18370	38
278	20241115	141300	2141740710	18380	18380	18380	18370	58
279	20241115	141200	2140674710	18380	18400	18400	18380	146
280	20241115	141100	2137990130	18370	18370	18370	18370	50
281	20241115	141000	2137071630	18360	18370	18370	18360	72
282	20241115	140900	2135749150	18370	18370	18370	18370	33
283	20241115	140800	2135142940	18370	18390	18400	18360	195
284	20241115	140700	2131558130	18380	18380	18390	18380	27
285	20241115	140600	2131061850	18400	18420	18420	18390	72
286	20241115	140500	2129736120	18430	18380	18430	18380	160
287	20241115	140400	2126794420	18370	18360	18370	18360	45
288	20241115	140300	2125967930	18360	18350	18360	18350	168
289	20241115	140200	2122883590	18350	18360	18360	18350	54
290	20241115	140100	2121892260	18360	18370	18380	18360	116
291	20241115	140000	2119761070	18370	18370	18370	18370	46
292	20241115	135900	2118916050	18370	18370	18370	18370	89
293	20241115	135800	2117281120	18370	18370	18370	18370	16
294	20241115	135700	2116987200	18370	18380	18380	18370	89
295	20241115	135600	2115351660	18380	18380	18380	18380	16
296	20241115	135500	2115057580	18380	18360	18380	18360	66
297	20241115	135400	2113844820	18360	18360	18360	18360	0
298	20241115	135300	2113844820	18360	18380	18380	18360	144
299	20241115	135200	2111198590	18370	18380	18380	18370	104
300	20241115	135100	2109287490	18370	18370	18380	18370	233
301	20241115	135000	2105007110	18370	18380	18380	18370	85
302	20241115	134900	2103445090	18370	18370	18370	18370	191
303	20241115	134800	2099936420	18380	18370	18380	18370	44
304	20241115	134700	2099127870	18380	18380	18380	18380	16
305	20241115	134600	2098833790	18380	18380	18380	18370	159
306	20241115	134500	2095911670	18380	18400	18400	18380	20
307	20241115	134400	2095543750	18400	18400	18400	18400	16
308	20241115	134300	2095249350	18400	18380	18400	18380	48
309	20241115	134200	2094366510	18370	18380	18380	18370	166
310	20241115	134100	2091315730	18400	18400	18400	18400	0
311	20241115	134000	2091315730	18400	18400	18400	18400	28
312	20241115	133900	2090800530	18400	18400	18400	18400	67
313	20241115	133800	2089567730	18400	18390	18410	18390	1067
314	20241115	133700	2069934650	18380	18380	18380	18380	0
315	20241115	133600	2069934650	18380	18380	18380	18380	142
316	20241115	133500	2067324690	18380	18360	18430	18360	665
317	20241115	133400	2055099710	18340	18340	18340	18340	0
318	20241115	133300	2055099710	18340	18340	18340	18340	0
319	20241115	133200	2055099710	18340	18360	18380	18340	202
320	20241115	133100	2051394330	18340	18350	18350	18340	121
321	20241115	133000	2049174290	18340	18350	18350	18340	40
322	20241115	132900	2048440340	18340	18350	18350	18340	67
323	20241115	132800	2047211290	18350	18350	18350	18350	29
324	20241115	132700	2046679140	18350	18350	18350	18350	60
325	20241115	132600	2045578140	18340	18370	18370	18340	817
326	20241115	132500	2030576010	18380	18380	18380	18380	0
327	20241115	132400	2030576010	18380	18380	18380	18370	133
328	20241115	132300	2028131800	18380	18380	18380	18370	318
329	20241115	132200	2022287120	18380	18380	18380	18380	34
330	20241115	132100	2021662200	18370	18370	18370	18370	10
331	20241115	132000	2021478500	18370	18370	18380	18370	101
332	20241115	131900	2019622570	18380	18380	18380	18380	0
333	20241115	131800	2019622570	18380	18370	18380	18370	398
334	20241115	131700	2012310240	18370	18380	18380	18370	165
335	20241115	131600	2009278490	18370	18370	18370	18370	82
336	20241115	131500	2007772150	18380	18380	18380	18380	78
337	20241115	131400	2006338510	18380	18380	18380	18380	15
338	20241115	131300	2006062810	18380	18380	18380	18370	134
339	20241115	131200	2003600340	18380	18380	18380	18370	131
340	20241115	131100	2001193740	18380	18380	18380	18380	10
341	20241115	131000	2001009940	18380	18370	18380	18370	56
342	20241115	130900	1999980820	18370	18380	18380	18370	205
343	20241115	130800	1996213470	18380	18390	18390	18380	500
344	20241115	130700	1987023240	18410	18390	18410	18390	52
345	20241115	130600	1986066340	18390	18380	18390	18380	169
346	20241115	130500	1982959820	18380	18400	18400	18380	1534
347	20241115	130400	1954764220	18380	18400	18400	18380	500
348	20241115	130300	1945572000	18420	18420	18420	18420	0
349	20241115	130200	1945572000	18420	18430	18430	18420	106
350	20241115	130100	1943619180	18410	18410	18410	18410	0
351	20241115	130000	1943619180	18410	18430	18430	18410	20
352	20241115	125900	1943250900	18430	18430	18430	18430	25
353	20241115	125800	1942790150	18410	18430	18430	18390	236
354	20241115	125700	1938447470	18410	18420	18430	18410	53
355	20241115	125600	1937471330	18420	18410	18420	18410	142
356	20241115	125500	1934857070	18410	18420	18430	18410	96
357	20241115	125400	1933089010	18410	18420	18420	18410	46
358	20241115	125300	1932241850	18420	18420	18420	18420	24
359	20241115	125200	1931799770	18420	18410	18420	18410	283
360	20241115	125100	1926589710	18410	18420	18420	18410	111
361	20241115	125000	1924545560	18420	18420	18420	18420	57
362	20241115	124900	1923495620	18420	18420	18420	18420	13
363	20241115	124800	1923256160	18420	18410	18420	18410	51
364	20241115	124700	1922316900	18410	18420	18420	18410	38
365	20241115	124600	1921617280	18420	18420	18420	18420	6
366	20241115	124500	1921506760	18420	18360	18430	18360	288
367	20241115	124400	1916209450	18380	18400	18410	18360	318
368	20241115	124300	1910363950	18400	18420	18420	18400	306
369	20241115	124200	1904733070	18430	18430	18430	18430	29
370	20241115	124100	1904198600	18420	18410	18430	18410	91
371	20241115	124000	1902523040	18390	18380	18410	18380	325
372	20241115	123900	1896544600	18380	18390	18390	18360	266
373	20241115	123800	1891657560	18390	18390	18400	18390	95
374	20241115	123700	1889910470	18400	18400	18400	18390	43
375	20241115	123600	1889119370	18390	18400	18400	18390	88
376	20241115	123500	1887500450	18400	18390	18400	18390	20
377	20241115	123400	1887132610	18400	18400	18400	18400	30
378	20241115	123300	1886580610	18400	18410	18410	18400	223
379	20241115	123200	1882476760	18410	18420	18420	18410	67
380	20241115	123100	1881242910	18420	18420	18420	18420	0
381	20241115	123000	1881242910	18420	18420	18420	18420	6
382	20241115	122900	1881132390	18410	18410	18430	18410	142
383	20241115	122800	1878516910	18430	18410	18430	18410	118
384	20241115	122700	1876342230	18390	18390	18390	18390	2
385	20241115	122600	1876305450	18390	18390	18400	18390	637
386	20241115	122500	1864587260	18390	18380	18400	18380	173
387	20241115	122400	1861405060	18380	18360	18380	18360	24
388	20241115	122300	1860964340	18380	18370	18380	18370	37
389	20241115	122200	1860284540	18380	18390	18400	18380	352
390	20241115	122100	1853812520	18400	18420	18420	18400	362
391	20241115	122000	1847151640	18430	18420	18430	18400	45
392	20241115	121900	1846322730	18420	18430	18430	18400	85
393	20241115	121800	1844757210	18440	18430	18440	18430	36
394	20241115	121700	1844093690	18430	18430	18430	18430	32
395	20241115	121600	1843503930	18410	18420	18420	18410	177
396	20241115	121500	1840243750	18440	18440	18440	18440	31
397	20241115	121400	1839672110	18440	18410	18440	18410	86
398	20241115	121300	1838087190	18420	18420	18420	18420	20
399	20241115	121200	1837718790	18440	18470	18480	18440	82
400	20241115	121100	1836204770	18470	18450	18470	18450	52
401	20241115	121000	1835244820	18440	18460	18460	18440	106
402	20241115	120900	1833290140	18470	18470	18470	18470	28
403	20241115	120800	1832772980	18480	18480	18480	18480	4
404	20241115	120700	1832699060	18480	18510	18510	18480	727
405	20241115	120600	1819253290	18500	18510	18510	18500	229
406	20241115	120500	1815015750	18540	18540	18540	18540	4
407	20241115	120400	1814941590	18520	18510	18520	18510	333
408	20241115	120300	1808777750	18500	18500	18500	18500	48
409	20241115	120200	1807889750	18530	18540	18540	18530	31
410	20241115	120100	1807315050	18540	18580	18580	18540	40
411	20241115	120000	1806573290	18600	18650	18650	18590	982
412	20241115	115900	1788292330	18650	18630	18650	18610	77
413	20241115	115800	1786857040	18650	18610	18650	18610	10
414	20241115	115700	1786670660	18650	18650	18650	18600	182
415	20241115	115600	1783280930	18650	18650	18650	18630	440
416	20241115	115500	1775078750	18660	18640	18660	18640	52
417	20241115	115400	1774108820	18650	18650	18650	18650	87
418	20241115	115300	1772486270	18650	18650	18650	18650	30
419	20241115	115200	1771926770	18660	18650	18660	18640	317
420	20241115	115100	1766014410	18650	18650	18650	18640	48
421	20241115	115000	1765119300	18660	18640	18660	18640	61
422	20241115	114900	1763981720	18640	18660	18660	18640	255
423	20241115	114800	1759225590	18660	18660	18660	18650	270
424	20241115	114700	1754189250	18660	18660	18660	18660	73
425	20241115	114600	1752827070	18660	18660	18660	18660	13
426	20241115	114500	1752584490	18660	18660	18670	18660	160
427	20241115	114400	1749598680	18670	18660	18670	18660	59
428	20241115	114300	1748497450	18670	18670	18670	18670	4
429	20241115	114200	1748422770	18660	18690	18690	18660	204
430	20241115	114100	1744614510	18670	18680	18680	18670	282
431	20241115	114000	1739348130	18680	18680	18680	18680	54
432	20241115	113900	1738339410	18680	18680	18680	18670	88
433	20241115	113800	1736695840	18680	18670	18680	18670	41
434	20241115	113700	1735930330	18670	18670	18670	18670	59
435	20241115	113600	1734828800	18670	18670	18670	18670	184
436	20241115	113500	1731393520	18680	18680	18680	18680	142
437	20241115	113400	1728740960	18670	18670	18670	18670	136
438	20241115	113300	1726201840	18670	18670	18670	18670	31
439	20241115	113200	1725623070	18670	18670	18670	18670	40
440	20241115	113100	1724876270	18660	18670	18680	18650	368
441	20241115	113000	1718010980	18660	18670	18670	18660	174
442	20241115	112900	1714762680	18670	18670	18670	18660	80
443	20241115	112800	1713269190	18670	18670	18670	18640	96
444	20241115	112700	1711477970	18670	18680	18680	18670	158
445	20241115	112600	1708527860	18680	18690	18690	18680	16
446	20241115	112500	1708228930	18690	18690	18690	18650	397
447	20241115	112400	1700819100	18690	18690	18690	18690	15
448	20241115	112300	1700538750	18680	18640	18680	18640	293
449	20241115	112200	1695073450	18640	18640	18640	18640	156
450	20241115	112100	1692165610	18630	18690	18690	18530	111
451	20241115	112000	1690100370	18530	18700	18700	18510	1062
452	20241115	111900	1670292280	18690	18690	18700	18690	2297
453	20241115	111800	1627342410	18690	18680	18690	18680	813
454	20241115	111700	1612151150	18680	18650	18680	18650	1537
455	20241115	111600	1583452960	18660	18640	18660	18640	1142
456	20241115	111500	1562156910	18640	18610	18640	18610	43
457	20241115	111400	1561355870	18600	18600	18600	18600	409
458	20241115	111300	1553748470	18600	18600	18600	18600	32
459	20241115	111200	1553153270	18600	18600	18600	18590	162
460	20241115	111100	1550141240	18600	18600	18600	18590	74
461	20241115	111000	1548765150	18590	18600	18600	18580	73
462	20241115	110900	1547408380	18590	18600	18600	18590	200
463	20241115	110800	1543689760	18600	18600	18600	18590	184
464	20241115	110700	1540267640	18600	18600	18600	18600	41
465	20241115	110600	1539505040	18600	18580	18600	18580	338
466	20241115	110500	1533221830	18590	18570	18590	18560	59
467	20241115	110400	1532126140	18570	18570	18570	18570	96
468	20241115	110300	1530343420	18570	18570	18570	18570	109
469	20241115	110200	1528319290	18590	18600	18600	18580	147
470	20241115	110100	1525587080	18600	18600	18600	18590	118
471	20241115	110000	1523392570	18600	18600	18600	18590	49
472	20241115	105900	1522481190	18590	18590	18600	18590	124
473	20241115	105800	1520175870	18590	18590	18590	18590	50
474	20241115	105700	1519246370	18580	18590	18590	18580	139
475	20241115	105600	1516662690	18590	18600	18600	18580	580
476	20241115	105500	1505880390	18590	18590	18600	18590	38
477	20241115	105400	1505173930	18590	18600	18600	18570	174
478	20241115	105300	1501940730	18590	18600	18600	18590	143
479	20241115	105200	1499282280	18600	18600	18600	18600	169
480	20241115	105100	1496138880	18590	18600	18600	18590	294
481	20241115	105000	1490670980	18600	18600	18600	18590	75
482	20241115	104900	1489276440	18600	18640	18640	18600	1009
483	20241115	104800	1470495860	18640	18620	18640	18620	188
484	20241115	104700	1466995160	18620	18620	18620	18620	65
485	20241115	104600	1465784860	18610	18610	18620	18610	173
486	20241115	104500	1462564130	18600	18620	18620	18600	6
487	20241115	104400	1462452430	18620	18610	18620	18610	47
488	20241115	104300	1461577660	18610	18620	18620	18610	157
489	20241115	104200	1458655610	18620	18620	18620	18620	104
490	20241115	104100	1456719130	18610	18610	18610	18610	329
491	20241115	104000	1450596440	18610	18610	18610	18610	16
492	20241115	103900	1450298680	18610	18600	18610	18600	194
493	20241115	103800	1446688840	18580	18570	18600	18570	410
494	20241115	103700	1439074840	18600	18560	18600	18560	1073
495	20241115	103600	1419132040	18560	18550	18560	18550	629
496	20241115	103500	1407458290	18550	18560	18560	18550	46
497	20241115	103400	1406604850	18550	18590	18590	18540	832
498	20241115	103300	1391164260	18590	18580	18590	18580	32
499	20241115	103200	1390569630	18590	18580	18590	18570	52
500	20241115	103100	1389603520	18610	18600	18610	18600	217
501	20241115	103000	1385566540	18600	18580	18600	18580	57
502	20241115	102900	1384506910	18600	18600	18600	18600	4
503	20241115	102800	1384432510	18620	18570	18620	18570	427
504	20241115	102700	1376491560	18560	18570	18570	18560	292
505	20241115	102600	1371069370	18550	18550	18550	18550	1
506	20241115	102500	1371050820	18570	18520	18570	18520	749
507	20241115	102400	1357171650	18460	18530	18530	18460	166
508	20241115	102300	1354100340	18530	18540	18550	18530	753
509	20241115	102200	1340142840	18540	18450	18540	18450	820
510	20241115	102100	1324980880	18440	18490	18500	18420	273
511	20241115	102000	1319943700	18500	18380	18500	18380	1220
512	20241115	101900	1297482260	18380	18380	18380	18380	56
513	20241115	101800	1296452980	18380	18390	18390	18360	141
514	20241115	101700	1293861540	18370	18400	18400	18370	90
515	20241115	101600	1292206170	18400	18400	18420	18400	117
516	20241115	101500	1290052290	18400	18400	18400	18400	25
517	20241115	101400	1289592290	18410	18420	18420	18380	688
518	20241115	101300	1276945050	18420	18440	18440	18420	140
519	20241115	101200	1274364380	18440	18430	18440	18420	132
520	20241115	101100	1271931530	18440	18440	18520	18440	281
521	20241115	101000	1266743450	18420	18420	18420	18400	111
522	20241115	100900	1264699390	18420	18380	18420	18380	146
523	20241115	100800	1262012820	18370	18380	18400	18370	608
524	20241115	100700	1250840160	18380	18380	18380	18380	141
525	20241115	100600	1248248580	18380	18420	18420	18380	423
526	20241115	100500	1240471260	18410	18410	18410	18370	1619
527	20241115	100400	1210716010	18390	18420	18430	18390	629
528	20241115	100300	1199135380	18420	18440	18440	18420	254
529	20241115	100200	1194454420	18450	18450	18450	18430	136
530	20241115	100100	1191946530	18450	18450	18450	18430	252
531	20241115	100000	1187300130	18450	18480	18480	18450	237
532	20241115	095900	1182924540	18470	18510	18510	18460	308
533	20241115	095800	1177231570	18510	18480	18510	18450	248
534	20241115	095700	1172649010	18470	18490	18500	18470	237
535	20241115	095600	1168269310	18500	18560	18570	18480	343
536	20241115	095500	1161914860	18580	18520	18580	18520	739
537	20241115	095400	1148215430	18520	18610	18610	18460	2479
538	20241115	095300	1102237220	18610	18650	18660	18610	1352
539	20241115	095200	1077037600	18670	18630	18670	18630	1530
540	20241115	095100	1048507720	18600	18550	18630	18550	1033
541	20241115	095000	1029305100	18540	18500	18550	18500	789
542	20241115	094900	1014696790	18520	18450	18520	18450	580
543	20241115	094800	1003964610	18430	18420	18510	18410	1027
544	20241115	094700	985001960	18440	18360	18440	18360	745
545	20241115	094600	971286350	18360	18330	18400	18320	2414
546	20241115	094500	926995300	18330	18360	18360	18310	1470
547	20241115	094400	900045890	18370	18380	18380	18350	148
548	20241115	094300	897328090	18380	18390	18430	18360	2027
549	20241115	094200	860035670	18390	18420	18450	18350	1650
550	20241115	094100	829698440	18440	18460	18480	18400	2337
551	20241115	094000	786602620	18450	18560	18630	18450	3415
552	20241115	093900	723293780	18560	18590	18620	18560	320
553	20241115	093800	717349790	18680	18660	18680	18590	263
554	20241115	093700	712447650	18660	18680	18680	18660	130
555	20241115	093600	710020890	18710	18760	18770	18710	1755
556	20241115	093500	677140870	18760	18690	18820	18690	5124
557	20241115	093400	580917500	18680	18650	18680	18520	1511
558	20241115	093300	552749040	18590	18650	18650	18510	987
559	20241115	093200	534411880	18610	18790	18810	18610	2208
560	20241115	093100	493088160	18790	18640	18800	18640	2960
561	20241115	093000	437604360	18660	18570	18660	18570	1655
562	20241115	092900	406768620	18570	18590	18640	18540	2070
563	20241115	092800	368295650	18600	18540	18600	18540	23
564	20241115	092700	367867910	18550	18650	18650	18520	2336
565	20241115	092600	324464760	18640	18610	18650	18610	1002
566	20241115	092500	305809080	18620	18600	18620	18600	166
567	20241115	092400	302720400	18590	18550	18590	18550	296
568	20241115	092300	297227230	18580	18590	18590	18510	337
569	20241115	092200	290972180	18600	18570	18630	18570	88
570	20241115	092100	289336180	18640	18510	18660	18510	717
571	20241115	092000	276010070	18510	18480	18530	18480	2051
572	20241115	091900	238067310	18480	18480	18490	18480	63
573	20241115	091800	236903020	18450	18410	18480	18390	3390
574	20241115	091700	174380810	18400	18370	18400	18360	651
575	20241115	091600	162408900	18370	18370	18370	18350	120
576	20241115	091500	160204780	18360	18320	18370	18320	126
577	20241115	091400	157892630	18360	18340	18360	18320	713
578	20241115	091300	144821080	18340	18340	18340	18340	6
579	20241115	091200	144711040	18310	18300	18310	18300	473
580	20241115	091100	136052910	18280	18350	18350	18280	35
581	20241115	091000	135412830	18290	18360	18360	18290	104
582	20241115	090900	133510390	18300	18360	18360	18300	237
583	20241115	090800	129165580	18360	18340	18360	18340	107
584	20241115	090700	127201900	18340	18300	18350	18300	1169
585	20241115	090600	105781880	18300	18230	18300	18230	2130
586	20241115	090500	66822910	18230	18220	18230	18220	112
587	20241115	090400	64781690	18230	18220	18230	18130	936
588	20241115	090300	47729110	18180	18100	18180	18090	242
589	20241115	090200	43340340	18100	18110	18110	18090	107
590	20241115	090100	41403810	18100	18120	18120	18100	13
591	20241115	090000	41168360	18040	18010	18270	18010	2265