KissMeData/007340/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	184900	2464434410	18810	18810	18810	18810	499
3	20241120	184800	2464434410	18810	18810	18810	18810	0
4	20241120	184700	2464434410	18810	18810	18810	18810	0
5	20241120	184600	2464434410	18810	18810	18810	18810	0
6	20241120	184500	2464434410	18810	18810	18810	18810	0
7	20241120	184400	2464434410	18810	18810	18810	18810	0
8	20241120	184300	2464434410	18810	18810	18810	18810	0
9	20241120	184200	2464434410	18810	18810	18810	18810	0
10	20241120	184100	2464434410	18810	18810	18810	18810	0
11	20241120	184000	2464434410	18810	18810	18810	18810	0
12	20241120	183900	2464434410	18810	18810	18810	18810	0
13	20241120	183800	2464434410	18810	18810	18810	18810	0
14	20241120	183700	2464434410	18810	18810	18810	18810	0
15	20241120	183600	2464434410	18810	18810	18810	18810	0
16	20241120	183500	2464434410	18810	18810	18810	18810	0
17	20241120	183400	2464434410	18810	18810	18810	18810	0
18	20241120	183300	2464434410	18810	18810	18810	18810	0
19	20241120	183200	2464434410	18810	18810	18810	18810	0
20	20241120	183100	2464434410	18810	18810	18810	18810	0
21	20241120	183000	2464434410	18810	18810	18810	18810	0
22	20241120	182900	2464434410	18810	18810	18810	18810	0
23	20241120	182800	2464434410	18810	18810	18810	18810	0
24	20241120	182700	2464434410	18810	18810	18810	18810	0
25	20241120	182600	2464434410	18810	18810	18810	18810	0
26	20241120	182500	2464434410	18810	18810	18810	18810	0
27	20241120	182400	2464434410	18810	18810	18810	18810	0
28	20241120	182300	2464434410	18810	18810	18810	18810	0
29	20241120	182200	2464434410	18810	18810	18810	18810	0
30	20241120	182100	2464434410	18810	18810	18810	18810	0
31	20241120	182000	2464434410	18810	18810	18810	18810	0
32	20241120	181900	2464434410	18810	18810	18810	18810	499
33	20241120	181800	2464434410	18810	18810	18810	18810	0
34	20241120	181700	2464434410	18810	18810	18810	18810	0
35	20241120	181600	2464434410	18810	18810	18810	18810	0
36	20241120	181500	2464434410	18810	18810	18810	18810	0
37	20241120	181400	2464434410	18810	18810	18810	18810	0
38	20241120	181300	2464434410	18810	18810	18810	18810	0
39	20241120	181200	2464434410	18810	18810	18810	18810	0
40	20241120	181100	2464434410	18810	18810	18810	18810	0
41	20241120	181000	2464434410	18810	18810	18810	18810	0
42	20241120	180900	2464434410	18810	18810	18810	18810	0
43	20241120	180800	2464434410	18810	18810	18810	18810	0
44	20241120	180700	2464434410	18810	18810	18810	18810	0
45	20241120	180600	2464434410	18810	18810	18810	18810	0
46	20241120	180500	2464434410	18810	18810	18810	18810	0
47	20241120	180400	2464434410	18810	18810	18810	18810	0
48	20241120	180300	2464434410	18810	18810	18810	18810	0
49	20241120	180200	2464434410	18810	18810	18810	18810	0
50	20241120	180100	2464434410	18810	18810	18810	18810	0
51	20241120	180000	2464434410	18810	18810	18810	18810	0
52	20241120	175900	2464434410	18810	18810	18810	18810	0
53	20241120	175800	2464434410	18810	18810	18810	18810	0
54	20241120	175700	2464434410	18810	18810	18810	18810	0
55	20241120	175600	2464434410	18810	18810	18810	18810	0
56	20241120	175500	2464434410	18810	18810	18810	18810	0
57	20241120	175400	2464434410	18810	18810	18810	18810	0
58	20241120	175300	2464434410	18810	18810	18810	18810	0
59	20241120	175200	2464434410	18810	18810	18810	18810	0
60	20241120	175100	2464434410	18810	18810	18810	18810	0
61	20241120	175000	2464434410	18810	18810	18810	18810	0
62	20241120	174900	2464434410	18810	18810	18810	18810	499
63	20241120	174800	2464434410	18810	18810	18810	18810	0
64	20241120	174700	2464434410	18810	18810	18810	18810	0
65	20241120	174600	2464434410	18810	18810	18810	18810	0
66	20241120	174500	2464434410	18810	18810	18810	18810	0
67	20241120	174400	2464434410	18810	18810	18810	18810	0
68	20241120	174300	2464434410	18810	18810	18810	18810	0
69	20241120	174200	2464434410	18810	18810	18810	18810	0
70	20241120	174100	2464434410	18810	18810	18810	18810	0
71	20241120	174000	2464434410	18810	18810	18810	18810	0
72	20241120	173900	2464434410	18810	18810	18810	18810	0
73	20241120	173800	2464434410	18810	18810	18810	18810	0
74	20241120	173700	2464434410	18810	18810	18810	18810	0
75	20241120	173600	2464434410	18810	18810	18810	18810	0
76	20241120	173500	2464434410	18810	18810	18810	18810	0
77	20241120	173400	2464434410	18810	18810	18810	18810	0
78	20241120	173300	2464434410	18810	18810	18810	18810	0
79	20241120	173200	2464434410	18810	18810	18810	18810	0
80	20241120	173100	2464434410	18810	18810	18810	18810	0
81	20241120	173000	2464434410	18810	18810	18810	18810	0
82	20241120	172900	2464434410	18810	18810	18810	18810	0
83	20241120	172800	2464434410	18810	18810	18810	18810	0
84	20241120	172700	2464434410	18810	18810	18810	18810	0
85	20241120	172600	2464434410	18810	18810	18810	18810	0
86	20241120	172500	2464434410	18810	18810	18810	18810	0
87	20241120	172400	2464434410	18810	18810	18810	18810	0
88	20241120	172300	2464434410	18810	18810	18810	18810	0
89	20241120	172200	2464434410	18810	18810	18810	18810	0
90	20241120	172100	2464434410	18810	18810	18810	18810	0
91	20241120	172000	2464434410	18810	18810	18810	18810	0
92	20241120	171900	2464434410	18810	18810	18810	18810	499
93	20241120	171800	2464434410	18810	18810	18810	18810	0
94	20241120	171700	2464434410	18810	18810	18810	18810	0
95	20241120	171600	2464434410	18810	18810	18810	18810	0
96	20241120	171500	2464434410	18810	18810	18810	18810	0
97	20241120	171400	2464434410	18810	18810	18810	18810	0
98	20241120	171300	2464434410	18810	18810	18810	18810	0
99	20241120	171200	2464434410	18810	18810	18810	18810	0
100	20241120	171100	2464434410	18810	18810	18810	18810	0
101	20241120	171000	2464434410	18810	18810	18810	18810	0
102	20241120	170900	2464434410	18810	18810	18810	18810	0
103	20241120	170800	2464434410	18810	18810	18810	18810	0
104	20241120	170700	2464434410	18810	18810	18810	18810	0
105	20241120	170600	2464434410	18810	18810	18810	18810	0
106	20241120	170500	2464434410	18810	18810	18810	18810	0
107	20241120	170400	2464434410	18810	18810	18810	18810	0
108	20241120	170300	2464434410	18810	18810	18810	18810	0
109	20241120	170200	2464434410	18810	18810	18810	18810	0
110	20241120	170100	2464434410	18810	18810	18810	18810	0
111	20241120	170000	2464434410	18810	18810	18810	18810	0
112	20241120	165900	2464434410	18810	18810	18810	18810	0
113	20241120	165800	2464434410	18810	18810	18810	18810	0
114	20241120	165700	2464434410	18810	18810	18810	18810	0
115	20241120	165600	2464434410	18810	18810	18810	18810	0
116	20241120	165500	2464434410	18810	18810	18810	18810	0
117	20241120	165400	2464434410	18810	18810	18810	18810	0
118	20241120	165300	2464434410	18810	18810	18810	18810	0
119	20241120	165200	2464434410	18810	18810	18810	18810	0
120	20241120	165100	2464434410	18810	18810	18810	18810	0
121	20241120	165000	2464434410	18810	18810	18810	18810	0
122	20241120	164900	2464434410	18810	18810	18810	18810	499
123	20241120	164800	2464434410	18810	18810	18810	18810	0
124	20241120	164700	2464434410	18810	18810	18810	18810	0
125	20241120	164600	2464434410	18810	18810	18810	18810	0
126	20241120	164500	2464434410	18810	18810	18810	18810	0
127	20241120	164400	2464434410	18810	18810	18810	18810	0
128	20241120	164300	2464434410	18810	18810	18810	18810	0
129	20241120	164200	2464434410	18810	18810	18810	18810	0
130	20241120	164100	2464434410	18810	18810	18810	18810	0
131	20241120	164000	2464434410	18810	18810	18810	18810	0
132	20241120	163900	2464434410	18810	18810	18810	18810	0
133	20241120	163800	2464434410	18810	18810	18810	18810	0
134	20241120	163700	2464434410	18810	18810	18810	18810	0
135	20241120	163600	2464434410	18810	18810	18810	18810	0
136	20241120	163500	2464434410	18810	18810	18810	18810	0
137	20241120	163400	2464434410	18810	18810	18810	18810	0
138	20241120	163300	2464434410	18810	18810	18810	18810	0
139	20241120	163200	2464434410	18810	18810	18810	18810	0
140	20241120	163100	2464434410	18810	18810	18810	18810	0
141	20241120	163000	2464434410	18810	18810	18810	18810	0
142	20241120	162900	2464434410	18810	18810	18810	18810	0
143	20241120	162800	2464434410	18810	18810	18810	18810	0
144	20241120	162700	2464434410	18810	18810	18810	18810	0
145	20241120	162600	2464434410	18810	18810	18810	18810	0
146	20241120	162500	2464434410	18810	18810	18810	18810	0
147	20241120	162400	2464434410	18810	18810	18810	18810	0
148	20241120	162300	2464434410	18810	18810	18810	18810	0
149	20241120	162200	2464434410	18810	18810	18810	18810	0
150	20241120	162100	2464434410	18810	18810	18810	18810	0
151	20241120	162000	2464434410	18810	18810	18810	18810	0
152	20241120	161900	2464434410	18810	18810	18810	18810	499
153	20241120	161800	2464434410	18810	18810	18810	18810	0
154	20241120	161700	2464434410	18810	18810	18810	18810	0
155	20241120	161600	2464434410	18810	18810	18810	18810	0
156	20241120	161500	2464434410	18810	18810	18810	18810	0
157	20241120	161400	2464434410	18810	18810	18810	18810	0
158	20241120	161300	2464434410	18810	18810	18810	18810	0
159	20241120	161200	2464434410	18810	18810	18810	18810	0
160	20241120	161100	2464434410	18810	18810	18810	18810	0
161	20241120	161000	2464434410	18810	18810	18810	18810	0
162	20241120	160900	2464434410	18810	18810	18810	18810	0
163	20241120	160800	2464434410	18810	18810	18810	18810	0
164	20241120	160700	2464434410	18810	18810	18810	18810	0
165	20241120	160600	2464434410	18810	18810	18810	18810	0
166	20241120	160500	2464434410	18810	18810	18810	18810	0
167	20241120	160400	2464434410	18810	18810	18810	18810	0
168	20241120	160300	2464434410	18810	18810	18810	18810	0
169	20241120	160200	2464434410	18810	18810	18810	18810	0
170	20241120	160100	2464434410	18810	18810	18810	18810	0
171	20241120	160000	2464434410	18810	18810	18810	18810	0
172	20241120	155900	2464434410	18810	18810	18810	18810	0
173	20241120	155800	2464434410	18810	18810	18810	18810	0
174	20241120	155700	2464434410	18810	18810	18810	18810	0
175	20241120	155600	2464434410	18810	18810	18810	18810	0
176	20241120	155500	2464434410	18810	18810	18810	18810	0
177	20241120	155400	2464434410	18810	18810	18810	18810	0
178	20241120	155300	2464434410	18810	18810	18810	18810	0
179	20241120	155200	2464434410	18810	18810	18810	18810	0
180	20241120	155100	2464434410	18810	18810	18810	18810	0
181	20241120	155000	2464434410	18810	18810	18810	18810	0
182	20241120	154900	2464434410	18810	18810	18810	18810	499
183	20241120	154800	2464434410	18810	18810	18810	18810	0
184	20241120	154700	2464434410	18810	18810	18810	18810	0
185	20241120	154600	2464434410	18810	18810	18810	18810	0
186	20241120	154500	2464434410	18810	18810	18810	18810	0
187	20241120	154400	2464434410	18810	18810	18810	18810	0
188	20241120	154300	2464434410	18810	18810	18810	18810	0
189	20241120	154200	2464434410	18810	18810	18810	18810	0
190	20241120	154100	2464434410	18810	18810	18810	18810	0
191	20241120	154000	2464434410	18810	18810	18810	18810	0
192	20241120	153900	2464434410	18810	18810	18810	18810	0
193	20241120	153800	2464434410	18810	18810	18810	18810	0
194	20241120	153700	2464434410	18810	18810	18810	18810	0
195	20241120	153600	2464434410	18810	18810	18810	18810	0
196	20241120	153500	2464434410	18810	18810	18810	18810	0
197	20241120	153400	2464434410	18810	18810	18810	18810	0
198	20241120	153300	2464434410	18810	18810	18810	18810	0
199	20241120	153200	2464434410	18810	18810	18810	18810	0
200	20241120	153100	2464434410	18810	18810	18810	18810	0
201	20241120	153000	2464434410	18810	18810	18810	18810	499
202	20241120	152900	2455048220	18830	18830	18830	18830	0
203	20241120	152800	2455048220	18830	18830	18830	18830	0
204	20241120	152700	2455048220	18830	18830	18830	18830	0
205	20241120	152600	2455048220	18830	18830	18830	18830	0
206	20241120	152500	2455048220	18830	18830	18830	18830	0
207	20241120	152400	2455048220	18830	18830	18830	18830	0
208	20241120	152300	2455048220	18830	18830	18830	18830	0
209	20241120	152200	2455048220	18830	18830	18830	18830	0
210	20241120	152100	2455048220	18830	18830	18830	18830	0
211	20241120	152000	2455048220	18830	18830	18830	18830	0
212	20241120	151900	2455048220	18830	18840	18850	18820	622
213	20241120	151800	2443324590	18850	18780	18850	18780	284
214	20241120	151700	2437987430	18780	18770	18780	18750	164
215	20241120	151600	2434909230	18780	18760	18780	18740	141
216	20241120	151500	2432262620	18750	18760	18760	18740	643
217	20241120	151400	2420205010	18750	18740	18780	18740	127
218	20241120	151300	2417822610	18740	18760	18760	18740	42
219	20241120	151200	2417035240	18760	18770	18770	18750	75
220	20241120	151100	2415628290	18780	18750	18780	18730	53
221	20241120	151000	2414634780	18740	18790	18790	18740	569
222	20241120	150900	2403964620	18770	18790	18790	18770	89
223	20241120	150800	2402292990	18790	18790	18790	18780	215
224	20241120	150700	2398254740	18780	18780	18790	18770	104
225	20241120	150600	2396301640	18780	18760	18780	18760	132
226	20241120	150500	2393824450	18750	18780	18790	18750	626
227	20241120	150400	2382069410	18780	18780	18790	18780	162
228	20241120	150300	2379026490	18790	18800	18810	18790	63
229	20241120	150200	2377841970	18810	18810	18830	18810	121
230	20241120	150100	2375564570	18810	18830	18830	18800	610
231	20241120	150000	2364090100	18840	18870	18870	18840	206
232	20241120	145900	2360207580	18860	18850	18860	18830	101
233	20241120	145800	2358303890	18830	18850	18850	18830	75
234	20241120	145700	2356890590	18850	18840	18870	18830	110
235	20241120	145600	2354816490	18830	18870	18870	18830	154
236	20241120	145500	2351915330	18860	18840	18870	18840	91
237	20241120	145400	2350199310	18850	18880	18880	18850	81
238	20241120	145300	2348671080	18880	18850	18880	18830	1359
239	20241120	145200	2323062380	18840	18850	18850	18830	144
240	20241120	145100	2320349020	18840	18840	18850	18840	101
241	20241120	145000	2318445690	18850	18840	18860	18830	117
242	20241120	144900	2316240740	18830	18830	18830	18810	243
243	20241120	144800	2311665720	18830	18790	18830	18790	138
244	20241120	144700	2309070080	18800	18820	18820	18790	256
245	20241120	144600	2304257460	18820	18810	18820	18810	90
246	20241120	144500	2302563990	18800	18820	18840	18800	115
247	20241120	144400	2300400180	18820	18810	18830	18800	95
248	20241120	144300	2298612260	18820	18810	18830	18800	124
249	20241120	144200	2296279220	18800	18820	18820	18800	82
250	20241120	144100	2294736720	18830	18830	18840	18800	113
251	20241120	144000	2292610150	18830	18820	18830	18800	76
252	20241120	143900	2291180100	18830	18830	18850	18820	123
253	20241120	143800	2288863260	18830	18830	18850	18820	442
254	20241120	143700	2280543190	18830	18840	18860	18830	103
255	20241120	143600	2278602170	18830	18850	18850	18830	93
256	20241120	143500	2276850520	18840	18850	18860	18830	115
257	20241120	143400	2274683490	18860	18850	18860	18840	147
258	20241120	143300	2271912390	18860	18850	18860	18850	63
259	20241120	143200	2270724300	18850	18860	18870	18840	78
260	20241120	143100	2269253580	18860	18860	18870	18850	47
261	20241120	143000	2268367040	18870	18890	18890	18860	71
262	20241120	142900	2267027120	18880	18860	18880	18840	146
263	20241120	142800	2264272890	18870	18860	18870	18840	358
264	20241120	142700	2257526880	18870	18880	18890	18870	81
265	20241120	142600	2255997670	18890	18910	18910	18880	338
266	20241120	142500	2249611710	18910	18890	18920	18890	1183
267	20241120	142400	2227238850	18900	18890	18900	18880	84
268	20241120	142300	2225651840	18900	18900	18900	18870	1104
269	20241120	142200	2204789900	18880	18840	18900	18840	3809
270	20241120	142100	2132898360	18850	18840	18850	18830	73
271	20241120	142000	2131522930	18840	18830	18850	18830	185
272	20241120	141900	2128038030	18840	18820	18840	18820	88
273	20241120	141800	2126380750	18830	18830	18840	18800	1092
274	20241120	141700	2105839080	18840	18840	18840	18810	118
275	20241120	141600	2103617330	18830	18840	18840	18820	157
276	20241120	141500	2100661050	18830	18840	18840	18820	849
277	20241120	141400	2084681660	18840	18840	18850	18820	272
278	20241120	141300	2079560330	18830	18840	18840	18820	91
279	20241120	141200	2077846650	18840	18840	18850	18830	119
280	20241120	141100	2075605070	18840	18840	18840	18820	170
281	20241120	141000	2072403680	18830	18850	18850	18820	81
282	20241120	140900	2070877930	18850	18850	18850	18830	101
283	20241120	140800	2068974740	18830	18800	18830	18800	807
284	20241120	140700	2053789180	18790	18810	18810	18790	79
285	20241120	140600	2052303610	18800	18800	18800	18790	120
286	20241120	140500	2050047620	18790	18830	18840	18790	142
287	20241120	140400	2047375050	18820	18850	18850	18790	1106
288	20241120	140300	2026564720	18840	18850	18850	18840	66
289	20241120	140200	2025320870	18850	18800	18850	18800	1157
290	20241120	140100	2003547390	18800	18850	18850	18790	665
291	20241120	140000	1991038450	18860	18810	18870	18780	1600
292	20241120	135900	1960950780	18820	18820	18820	18810	115
293	20241120	135800	1958787100	18820	18830	18830	18810	115
294	20241120	135700	1956622170	18840	18880	18880	18810	2184
295	20241120	135600	1915460740	18880	18880	18890	18870	85
296	20241120	135500	1913855700	18880	18870	18890	18870	126
297	20241120	135400	1911476490	18870	18880	18880	18870	377
298	20241120	135300	1904361810	18880	18880	18890	18870	150
299	20241120	135200	1901529760	18870	18870	18880	18860	108
300	20241120	135100	1899491960	18870	18860	18880	18850	82
301	20241120	135000	1897944920	18870	18880	18880	18870	103
302	20241120	134900	1896000690	18880	18860	18890	18860	920
303	20241120	134800	1878633580	18850	18850	18870	18850	106
304	20241120	134700	1876634660	18860	18860	18870	18850	226
305	20241120	134600	1872373080	18850	18850	18860	18850	313
306	20241120	134500	1866472740	18850	18860	18860	18850	87
307	20241120	134400	1864832030	18860	18850	18870	18850	1721
308	20241120	134300	1832358200	18850	18810	18850	18810	721
309	20241120	134200	1818776690	18810	18770	18820	18770	486
310	20241120	134100	1809645240	18780	18770	18780	18770	142
311	20241120	134000	1806979700	18760	18710	18760	18700	573
312	20241120	133900	1796244500	18710	18700	18720	18690	211
313	20241120	133800	1792298020	18700	18710	18710	18700	29
314	20241120	133700	1791755580	18710	18710	18710	18700	152
315	20241120	133600	1788912620	18720	18720	18720	18710	72
316	20241120	133500	1787565140	18730	18720	18730	18720	102
317	20241120	133400	1785655010	18720	18730	18730	18710	72
318	20241120	133300	1784306850	18730	18740	18740	18720	61
319	20241120	133200	1783164340	18730	18710	18730	18710	14
320	20241120	133100	1782902220	18710	18730	18740	18710	116
321	20241120	133000	1780730320	18740	18750	18750	18740	48
322	20241120	132900	1779830680	18740	18740	18740	18730	96
323	20241120	132800	1778032020	18750	18750	18750	18730	182
324	20241120	132700	1774621370	18750	18740	18750	18740	33
325	20241120	132600	1774002790	18740	18720	18740	18710	616
326	20241120	132500	1762469940	18730	18750	18750	18730	133
327	20241120	132400	1759977280	18750	18750	18750	18740	92
328	20241120	132300	1758252820	18740	18760	18760	18740	228
329	20241120	132200	1753977110	18770	18780	18780	18760	67
330	20241120	132100	1752719430	18770	18830	18840	18770	1253
331	20241120	132000	1729157890	18840	18840	18840	18830	90
332	20241120	131900	1727462980	18840	18850	18850	18830	63
333	20241120	131800	1726276140	18850	18810	18850	18810	397
334	20241120	131700	1718802870	18800	18780	18800	18770	573
335	20241120	131600	1708036160	18760	18750	18760	18750	155
336	20241120	131500	1705128850	18750	18770	18770	18750	56
337	20241120	131400	1704078220	18770	18780	18780	18770	136
338	20241120	131300	1701525440	18780	18800	18800	18780	84
339	20241120	131200	1699947600	18790	18790	18790	18790	33
340	20241120	131100	1699327530	18780	18800	18800	18770	127
341	20241120	131000	1696940530	18800	18810	18810	18800	117
342	20241120	130900	1694739820	18810	18820	18820	18810	71
343	20241120	130800	1693404210	18820	18810	18820	18810	27
344	20241120	130700	1692896170	18810	18830	18840	18810	102
345	20241120	130600	1690975890	18840	18830	18840	18820	86
346	20241120	130500	1689356890	18820	18840	18840	18820	92
347	20241120	130400	1687624520	18840	18860	18860	18840	75
348	20241120	130300	1686210690	18860	18860	18870	18860	504
349	20241120	130200	1676702010	18860	18810	18860	18810	2017
350	20241120	130100	1638685330	18820	18820	18830	18820	203
351	20241120	130000	1634864590	18820	18810	18830	18800	99
352	20241120	125900	1633002220	18810	18810	18810	18810	189
353	20241120	125800	1629447130	18790	18740	18800	18740	3224
354	20241120	125700	1568884010	18740	18700	18740	18700	887
355	20241120	125600	1552268360	18710	18700	18710	18700	120
356	20241120	125500	1550024180	18700	18700	18710	18700	47
357	20241120	125400	1549144980	18700	18690	18700	18690	59
358	20241120	125300	1548042240	18690	18700	18710	18690	227
359	20241120	125200	1543797350	18700	18660	18700	18660	486
360	20241120	125100	1534713150	18670	18660	18670	18660	122
361	20241120	125000	1532436430	18650	18660	18660	18650	43
362	20241120	124900	1531634190	18660	18660	18670	18660	121
363	20241120	124800	1529376270	18660	18620	18660	18620	289
364	20241120	124700	1523990860	18630	18630	18630	18610	163
365	20241120	124600	1520955400	18620	18630	18630	18620	17
366	20241120	124500	1520638760	18630	18640	18640	18620	66
367	20241120	124400	1519409240	18650	18660	18660	18630	122
368	20241120	124300	1517135030	18650	18630	18650	18630	59
369	20241120	124200	1516034840	18640	18620	18640	18620	136
370	20241120	124100	1513501510	18620	18650	18650	18620	613
371	20241120	124000	1502080500	18650	18640	18660	18640	30
372	20241120	123900	1501521010	18650	18630	18650	18630	88
373	20241120	123800	1499880100	18640	18640	18640	18620	326
374	20241120	123700	1493806610	18650	18620	18650	18610	66
375	20241120	123600	1492577370	18620	18590	18620	18590	73
376	20241120	123500	1491218820	18600	18600	18600	18590	160
377	20241120	123400	1488244240	18600	18600	18600	18590	88
378	20241120	123300	1486607500	18600	18590	18600	18590	90
379	20241120	123200	1484934080	18600	18600	18610	18590	41
380	20241120	123100	1484171480	18590	18610	18610	18590	463
381	20241120	123000	1475560590	18610	18630	18630	18610	305
382	20241120	122900	1469883090	18630	18650	18650	18610	788
383	20241120	122800	1455202910	18640	18650	18660	18640	39
384	20241120	122700	1454475500	18650	18660	18660	18650	31
385	20241120	122600	1453897070	18660	18680	18680	18660	375
386	20241120	122500	1446898920	18670	18640	18670	18630	129
387	20241120	122400	1444493490	18640	18650	18650	18640	70
388	20241120	122300	1443188590	18640	18660	18670	18630	160
389	20241120	122200	1440204960	18660	18670	18680	18660	39
390	20241120	122100	1439476930	18660	18640	18680	18640	53
391	20241120	122000	1438488370	18640	18640	18650	18640	185
392	20241120	121900	1435039550	18640	18650	18660	18640	216
393	20241120	121800	1431010880	18660	18660	18660	18650	92
394	20241120	121700	1429294680	18650	18670	18670	18650	82
395	20241120	121600	1427764830	18670	18670	18690	18670	65
396	20241120	121500	1426550570	18660	18640	18660	18640	146
397	20241120	121400	1423827170	18660	18660	18670	18650	99
398	20241120	121300	1421979920	18660	18680	18680	18660	678
399	20241120	121200	1409326020	18670	18670	18690	18670	109
400	20241120	121100	1407290540	18670	18680	18690	18670	165
401	20241120	121000	1404207400	18680	18670	18680	18670	32
402	20241120	120900	1403609730	18670	18680	18680	18670	52
403	20241120	120800	1402638420	18690	18680	18700	18680	83
404	20241120	120700	1401087410	18680	18680	18690	18680	25
405	20241120	120600	1400620310	18690	18680	18690	18670	221
406	20241120	120500	1396492740	18690	18690	18690	18680	29
407	20241120	120400	1395950740	18690	18670	18690	18670	29
408	20241120	120300	1395409030	18670	18690	18690	18670	140
409	20241120	120200	1392794370	18690	18680	18690	18670	79
410	20241120	120100	1391318490	18680	18690	18690	18680	81
411	20241120	120000	1389805190	18690	18710	18710	18680	72
412	20241120	115900	1388459500	18720	18700	18720	18700	34
413	20241120	115800	1387823420	18710	18690	18710	18690	120
414	20241120	115700	1385580340	18700	18690	18700	18670	243
415	20241120	115600	1381040630	18700	18690	18700	18690	24
416	20241120	115500	1380591910	18700	18700	18730	18700	27
417	20241120	115400	1380086630	18700	18720	18720	18690	183
418	20241120	115300	1376665740	18710	18710	18720	18710	130
419	20241120	115200	1374233160	18700	18680	18720	18680	115
420	20241120	115100	1372082800	18690	18690	18690	18680	142
421	20241120	115000	1369429830	18700	18690	18700	18690	28
422	20241120	114900	1368906330	18690	18680	18700	18680	27
423	20241120	114800	1368401570	18690	18690	18690	18680	174
424	20241120	114700	1365150140	18700	18690	18700	18680	83
425	20241120	114600	1363598830	18690	18690	18690	18680	47
426	20241120	114500	1362720530	18700	18710	18710	18690	40
427	20241120	114400	1361972600	18720	18710	18720	18700	43
428	20241120	114300	1361167920	18710	18700	18710	18700	90
429	20241120	114200	1359484080	18690	18690	18690	18680	161
430	20241120	114100	1356476480	18690	18710	18710	18690	56
431	20241120	114000	1355429260	18700	18690	18700	18680	132
432	20241120	113900	1352962200	18690	18690	18710	18690	110
433	20241120	113800	1350904880	18680	18700	18700	18680	33
434	20241120	113700	1350288070	18690	18710	18710	18690	59
435	20241120	113600	1349184640	18700	18730	18730	18700	81
436	20241120	113500	1347668320	18720	18710	18720	18710	129
437	20241120	113400	1345253600	18700	18690	18710	18690	68
438	20241120	113300	1343981950	18680	18690	18690	18680	107
439	20241120	113200	1341983090	18680	18710	18710	18680	134
440	20241120	113100	1339478070	18710	18690	18710	18690	41
441	20241120	113000	1338711110	18690	18710	18720	18690	198
442	20241120	112900	1335006900	18710	18700	18710	18700	101
443	20241120	112800	1333117700	18700	18710	18710	18690	82
444	20241120	112700	1331583960	18700	18700	18720	18700	78
445	20241120	112600	1330125010	18700	18730	18730	18700	394
446	20241120	112500	1322749250	18720	18720	18730	18720	176
447	20241120	112400	1319453410	18720	18710	18720	18710	224
448	20241120	112300	1315260490	18710	18700	18720	18690	64
449	20241120	112200	1314063380	18700	18690	18700	18680	131
450	20241120	112100	1311615480	18700	18700	18710	18690	288
451	20241120	112000	1306229910	18700	18680	18700	18680	85
452	20241120	111900	1304641160	18680	18690	18690	18680	97
453	20241120	111800	1302828890	18700	18690	18700	18680	93
454	20241120	111700	1301091200	18700	18690	18700	18690	81
455	20241120	111600	1299577130	18700	18690	18700	18680	130
456	20241120	111500	1297147180	18690	18690	18690	18680	62
457	20241120	111400	1295988450	18690	18690	18700	18690	75
458	20241120	111300	1294586530	18690	18680	18700	18680	142
459	20241120	111200	1291933500	18690	18690	18690	18680	86
460	20241120	111100	1290326510	18690	18690	18690	18680	66
461	20241120	111000	1289093130	18690	18680	18700	18670	167
462	20241120	110900	1285973810	18680	18690	18690	18680	28
463	20241120	110800	1285450560	18680	18700	18700	18680	31
464	20241120	110700	1284871140	18700	18720	18720	18700	100
465	20241120	110600	1283000090	18710	18700	18710	18700	65
466	20241120	110500	1281784410	18710	18700	18710	18690	60
467	20241120	110400	1280662340	18700	18720	18720	18700	575
468	20241120	110300	1269909200	18710	18720	18730	18710	109
469	20241120	110200	1267869010	18730	18710	18730	18710	81
470	20241120	110100	1266352240	18720	18700	18720	18700	168
471	20241120	110000	1263208670	18690	18670	18690	18670	139
472	20241120	105900	1260612290	18680	18690	18700	18680	114
473	20241120	105800	1258482060	18690	18710	18710	18680	76
474	20241120	105700	1257060780	18700	18690	18700	18670	29
475	20241120	105600	1256518890	18700	18700	18710	18690	62
476	20241120	105500	1255359260	18720	18710	18720	18700	1085
477	20241120	105400	1235067460	18720	18720	18730	18700	104
478	20241120	105300	1233121390	18720	18710	18720	18700	157
479	20241120	105200	1230184160	18700	18690	18710	18690	324
480	20241120	105100	1224124920	18670	18680	18680	18670	39
481	20241120	105000	1223396500	18670	18640	18680	18640	906
482	20241120	104900	1206491960	18640	18690	18690	18640	500
483	20241120	104800	1197161310	18680	18710	18710	18680	569
484	20241120	104700	1186526730	18700	18700	18710	18700	28
485	20241120	104600	1186003030	18700	18710	18710	18700	76
486	20241120	104500	1184581220	18710	18720	18720	18710	41
487	20241120	104400	1183813980	18710	18710	18710	18700	53
488	20241120	104300	1182822490	18710	18710	18710	18700	116
489	20241120	104200	1180653030	18720	18710	18720	18700	98
490	20241120	104100	1178819420	18710	18710	18720	18710	95
491	20241120	104000	1177041610	18710	18720	18730	18710	69
492	20241120	103900	1175749850	18710	18700	18720	18700	31
493	20241120	103800	1175169820	18710	18730	18730	18710	308
494	20241120	103700	1169405590	18740	18740	18740	18730	61
495	20241120	103600	1168262490	18740	18740	18750	18730	48
496	20241120	103500	1167362920	18750	18730	18750	18730	36
497	20241120	103400	1166688220	18730	18730	18780	18730	177
498	20241120	103300	1163371320	18710	18780	18790	18710	365
499	20241120	103200	1156521780	18780	18790	18790	18780	79
500	20241120	103100	1155038010	18800	18780	18800	18780	85
501	20241120	103000	1153440980	18790	18780	18810	18780	95
502	20241120	102900	1151655610	18790	18800	18800	18780	153
503	20241120	102800	1148780660	18800	18810	18820	18800	24
504	20241120	102700	1148329130	18800	18830	18830	18730	1074
505	20241120	102600	1128139360	18840	18840	18840	18830	64
506	20241120	102500	1126933710	18850	18830	18850	18830	73
507	20241120	102400	1125558170	18820	18850	18850	18820	57
508	20241120	102300	1124484960	18840	18870	18870	18840	265
509	20241120	102200	1119487090	18860	18870	18880	18860	52
510	20241120	102100	1118505650	18870	18870	18880	18860	104
511	20241120	102000	1116543020	18870	18880	18880	18860	55
512	20241120	101900	1115505110	18880	18880	18890	18880	75
513	20241120	101800	1114089030	18880	18890	18890	18860	447
514	20241120	101700	1105650790	18890	18960	18960	18890	793
515	20241120	101600	1090647010	18960	19020	19020	18960	298
516	20241120	101500	1084983250	19070	19030	19070	18930	2635
517	20241120	101400	1034931150	19030	19020	19040	19010	1278
518	20241120	101300	1010613460	19030	18930	19030	18900	3549
519	20241120	101200	943240890	18950	18890	18950	18880	2173
520	20241120	101100	902115970	18900	18830	18930	18830	8249
521	20241120	101000	746487430	18830	18800	18830	18800	2771
522	20241120	100900	694331320	18800	18740	18800	18740	5131
523	20241120	100800	597993310	18740	18700	18740	18700	612
524	20241120	100700	586539520	18680	18680	18700	18680	520
525	20241120	100600	576825100	18700	18670	18710	18670	334
526	20241120	100500	570585620	18660	18620	18660	18620	764
527	20241120	100400	556340920	18620	18620	18620	18600	63
528	20241120	100300	555167980	18620	18610	18620	18580	237
529	20241120	100200	550760810	18610	18620	18620	18590	35
530	20241120	100100	550109380	18610	18600	18610	18570	1213
531	20241120	100000	527559710	18590	18600	18610	18570	832
532	20241120	095900	512097970	18600	18650	18650	18600	1151
533	20241120	095800	490672550	18630	18670	18670	18630	1093
534	20241120	095700	470295370	18680	18650	18680	18650	47
535	20241120	095600	469417560	18670	18660	18670	18620	2047
536	20241120	095500	431274790	18660	18710	18720	18660	1630
537	20241120	095400	400814310	18710	18740	18760	18710	3857
538	20241120	095300	328525990	18740	18720	18740	18720	413
539	20241120	095200	320791990	18720	18700	18720	18700	24
540	20241120	095100	320342810	18720	18680	18720	18680	435
541	20241120	095000	312202660	18680	18710	18710	18680	162
542	20241120	094900	309175430	18710	18680	18710	18680	65
543	20241120	094800	307960570	18690	18690	18690	18680	13
544	20241120	094700	307717620	18680	18680	18690	18680	13
545	20241120	094600	307474770	18670	18670	18690	18670	52
546	20241120	094500	306503510	18670	18650	18670	18650	73
547	20241120	094400	305141320	18640	18650	18660	18640	46
548	20241120	094300	304283230	18660	18640	18660	18640	27
549	20241120	094200	303779490	18640	18640	18650	18640	194
550	20241120	094100	300163090	18640	18650	18650	18640	20
551	20241120	094000	299790150	18640	18640	18650	18640	34
552	20241120	093900	299156290	18660	18630	18660	18630	92
553	20241120	093800	297440890	18630	18640	18640	18620	95
554	20241120	093700	295671370	18660	18660	18660	18640	69
555	20241120	093600	294383950	18670	18690	18690	18670	99
556	20241120	093500	292535070	18670	18690	18700	18670	377
557	20241120	093400	285494250	18690	18730	18760	18690	254
558	20241120	093300	280735820	18730	18760	18790	18730	2023
559	20241120	093200	242732070	18760	18710	18760	18710	1508
560	20241120	093100	214468770	18710	18620	18720	18620	4772
561	20241120	093000	125412630	18610	18600	18610	18600	60
562	20241120	092900	124296140	18600	18610	18610	18590	373
563	20241120	092800	117355210	18610	18560	18620	18560	1960
564	20241120	092700	80907560	18550	18550	18560	18550	22
565	20241120	092600	80499330	18560	18540	18560	18540	53
566	20241120	092500	79516080	18550	18550	18560	18550	68
567	20241120	092400	78254580	18560	18560	18560	18560	25
568	20241120	092300	77790580	18550	18550	18550	18540	15
569	20241120	092200	77512340	18540	18560	18560	18540	74
570	20241120	092100	76139510	18560	18540	18560	18540	147
571	20241120	092000	73411460	18550	18540	18550	18540	226
572	20241120	091900	69219560	18550	18510	18550	18510	1063
573	20241120	091800	49518390	18510	18520	18520	18510	80
574	20241120	091700	48037310	18520	18520	18530	18520	106
575	20241120	091600	46073840	18520	18520	18520	18520	14
576	20241120	091500	45814560	18510	18520	18520	18510	21
577	20241120	091400	45425750	18520	18530	18530	18520	76
578	20241120	091300	44017790	18520	18530	18530	18520	49
579	20241120	091200	43110210	18510	18540	18540	18510	41
580	20241120	091100	42350410	18530	18530	18530	18530	361
581	20241120	091000	35661080	18530	18510	18530	18510	267
582	20241120	090900	30717090	18510	18480	18510	18480	875
583	20241120	090800	14521930	18480	18460	18480	18460	278
584	20241120	090700	9385970	18450	18490	18510	18430	112
585	20241120	090600	7316530	18500	18480	18510	18460	116
586	20241120	090500	5174330	18480	18480	18490	18480	40
587	20241120	090400	4435010	18490	18510	18510	18440	27
588	20241120	090300	3935830	18440	18490	18540	18440	70
589	20241120	090200	2640710	18490	18470	18490	18470	21
590	20241120	090100	2252500	18480	18460	18480	18460	10
591	20241120	090000	2067830	18410	18500	18500	18400	112