KissMeData/007340/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	184800	1676944800	18510	18510	18510	18510	914
3	20241122	184700	1676944800	18510	18510	18510	18510	0
4	20241122	184600	1676944800	18510	18510	18510	18510	0
5	20241122	184500	1676944800	18510	18510	18510	18510	0
6	20241122	184400	1676944800	18510	18510	18510	18510	0
7	20241122	184300	1676944800	18510	18510	18510	18510	0
8	20241122	184200	1676944800	18510	18510	18510	18510	0
9	20241122	184100	1676944800	18510	18510	18510	18510	0
10	20241122	184000	1676944800	18510	18510	18510	18510	0
11	20241122	183900	1676944800	18510	18510	18510	18510	0
12	20241122	183800	1676944800	18510	18510	18510	18510	0
13	20241122	183700	1676944800	18510	18510	18510	18510	0
14	20241122	183600	1676944800	18510	18510	18510	18510	0
15	20241122	183500	1676944800	18510	18510	18510	18510	0
16	20241122	183400	1676944800	18510	18510	18510	18510	0
17	20241122	183300	1676944800	18510	18510	18510	18510	0
18	20241122	183200	1676944800	18510	18510	18510	18510	0
19	20241122	183100	1676944800	18510	18510	18510	18510	0
20	20241122	183000	1676944800	18510	18510	18510	18510	0
21	20241122	182900	1676944800	18510	18510	18510	18510	0
22	20241122	182800	1676944800	18510	18510	18510	18510	0
23	20241122	182700	1676944800	18510	18510	18510	18510	0
24	20241122	182600	1676944800	18510	18510	18510	18510	0
25	20241122	182500	1676944800	18510	18510	18510	18510	0
26	20241122	182400	1676944800	18510	18510	18510	18510	0
27	20241122	182300	1676944800	18510	18510	18510	18510	0
28	20241122	182200	1676944800	18510	18510	18510	18510	0
29	20241122	182100	1676944800	18510	18510	18510	18510	0
30	20241122	182000	1676944800	18510	18510	18510	18510	0
31	20241122	181900	1676944800	18510	18510	18510	18510	0
32	20241122	181800	1676944800	18510	18510	18510	18510	914
33	20241122	181700	1676944800	18510	18510	18510	18510	0
34	20241122	181600	1676944800	18510	18510	18510	18510	0
35	20241122	181500	1676944800	18510	18510	18510	18510	0
36	20241122	181400	1676944800	18510	18510	18510	18510	0
37	20241122	181300	1676944800	18510	18510	18510	18510	0
38	20241122	181200	1676944800	18510	18510	18510	18510	0
39	20241122	181100	1676944800	18510	18510	18510	18510	0
40	20241122	181000	1676944800	18510	18510	18510	18510	0
41	20241122	180900	1676944800	18510	18510	18510	18510	0
42	20241122	180800	1676944800	18510	18510	18510	18510	0
43	20241122	180700	1676944800	18510	18510	18510	18510	0
44	20241122	180600	1676944800	18510	18510	18510	18510	0
45	20241122	180500	1676944800	18510	18510	18510	18510	0
46	20241122	180400	1676944800	18510	18510	18510	18510	0
47	20241122	180300	1676944800	18510	18510	18510	18510	0
48	20241122	180200	1676944800	18510	18510	18510	18510	0
49	20241122	180100	1676944800	18510	18510	18510	18510	0
50	20241122	180000	1676944800	18510	18510	18510	18510	0
51	20241122	175900	1676944800	18510	18510	18510	18510	0
52	20241122	175800	1676944800	18510	18510	18510	18510	0
53	20241122	175700	1676944800	18510	18510	18510	18510	0
54	20241122	175600	1676944800	18510	18510	18510	18510	0
55	20241122	175500	1676944800	18510	18510	18510	18510	0
56	20241122	175400	1676944800	18510	18510	18510	18510	0
57	20241122	175300	1676944800	18510	18510	18510	18510	0
58	20241122	175200	1676944800	18510	18510	18510	18510	0
59	20241122	175100	1676944800	18510	18510	18510	18510	0
60	20241122	175000	1676944800	18510	18510	18510	18510	0
61	20241122	174900	1676944800	18510	18510	18510	18510	0
62	20241122	174800	1676944800	18510	18510	18510	18510	914
63	20241122	174700	1676944800	18510	18510	18510	18510	0
64	20241122	174600	1676944800	18510	18510	18510	18510	0
65	20241122	174500	1676944800	18510	18510	18510	18510	0
66	20241122	174400	1676944800	18510	18510	18510	18510	0
67	20241122	174300	1676944800	18510	18510	18510	18510	0
68	20241122	174200	1676944800	18510	18510	18510	18510	0
69	20241122	174100	1676944800	18510	18510	18510	18510	0
70	20241122	174000	1676944800	18510	18510	18510	18510	0
71	20241122	173900	1676944800	18510	18510	18510	18510	0
72	20241122	173800	1676944800	18510	18510	18510	18510	0
73	20241122	173700	1676944800	18510	18510	18510	18510	0
74	20241122	173600	1676944800	18510	18510	18510	18510	0
75	20241122	173500	1676944800	18510	18510	18510	18510	0
76	20241122	173400	1676944800	18510	18510	18510	18510	0
77	20241122	173300	1676944800	18510	18510	18510	18510	0
78	20241122	173200	1676944800	18510	18510	18510	18510	0
79	20241122	173100	1676944800	18510	18510	18510	18510	0
80	20241122	173000	1676944800	18510	18510	18510	18510	0
81	20241122	172900	1676944800	18510	18510	18510	18510	0
82	20241122	172800	1676944800	18510	18510	18510	18510	0
83	20241122	172700	1676944800	18510	18510	18510	18510	0
84	20241122	172600	1676944800	18510	18510	18510	18510	0
85	20241122	172500	1676944800	18510	18510	18510	18510	0
86	20241122	172400	1676944800	18510	18510	18510	18510	0
87	20241122	172300	1676944800	18510	18510	18510	18510	0
88	20241122	172200	1676944800	18510	18510	18510	18510	0
89	20241122	172100	1676944800	18510	18510	18510	18510	0
90	20241122	172000	1676944800	18510	18510	18510	18510	0
91	20241122	171900	1676944800	18510	18510	18510	18510	0
92	20241122	171800	1676944800	18510	18510	18510	18510	914
93	20241122	171700	1676944800	18510	18510	18510	18510	0
94	20241122	171600	1676944800	18510	18510	18510	18510	0
95	20241122	171500	1676944800	18510	18510	18510	18510	0
96	20241122	171400	1676944800	18510	18510	18510	18510	0
97	20241122	171300	1676944800	18510	18510	18510	18510	0
98	20241122	171200	1676944800	18510	18510	18510	18510	0
99	20241122	171100	1676944800	18510	18510	18510	18510	0
100	20241122	171000	1676944800	18510	18510	18510	18510	0
101	20241122	170900	1676944800	18510	18510	18510	18510	0
102	20241122	170800	1676944800	18510	18510	18510	18510	0
103	20241122	170700	1676944800	18510	18510	18510	18510	0
104	20241122	170600	1676944800	18510	18510	18510	18510	0
105	20241122	170500	1676944800	18510	18510	18510	18510	0
106	20241122	170400	1676944800	18510	18510	18510	18510	0
107	20241122	170300	1676944800	18510	18510	18510	18510	0
108	20241122	170200	1676944800	18510	18510	18510	18510	0
109	20241122	170100	1676944800	18510	18510	18510	18510	0
110	20241122	170000	1676944800	18510	18510	18510	18510	0
111	20241122	165900	1676944800	18510	18510	18510	18510	0
112	20241122	165800	1676944800	18510	18510	18510	18510	0
113	20241122	165700	1676944800	18510	18510	18510	18510	0
114	20241122	165600	1676944800	18510	18510	18510	18510	0
115	20241122	165500	1676944800	18510	18510	18510	18510	0
116	20241122	165400	1676944800	18510	18510	18510	18510	0
117	20241122	165300	1676944800	18510	18510	18510	18510	0
118	20241122	165200	1676944800	18510	18510	18510	18510	0
119	20241122	165100	1676944800	18510	18510	18510	18510	0
120	20241122	165000	1676944800	18510	18510	18510	18510	0
121	20241122	164900	1676944800	18510	18510	18510	18510	0
122	20241122	164800	1676944800	18510	18510	18510	18510	914
123	20241122	164700	1676944800	18510	18510	18510	18510	0
124	20241122	164600	1676944800	18510	18510	18510	18510	0
125	20241122	164500	1676944800	18510	18510	18510	18510	0
126	20241122	164400	1676944800	18510	18510	18510	18510	0
127	20241122	164300	1676944800	18510	18510	18510	18510	0
128	20241122	164200	1676944800	18510	18510	18510	18510	0
129	20241122	164100	1676944800	18510	18510	18510	18510	0
130	20241122	164000	1676944800	18510	18510	18510	18510	0
131	20241122	163900	1676944800	18510	18510	18510	18510	0
132	20241122	163800	1676944800	18510	18510	18510	18510	0
133	20241122	163700	1676944800	18510	18510	18510	18510	0
134	20241122	163600	1676944800	18510	18510	18510	18510	0
135	20241122	163500	1676944800	18510	18510	18510	18510	0
136	20241122	163400	1676944800	18510	18510	18510	18510	0
137	20241122	163300	1676944800	18510	18510	18510	18510	0
138	20241122	163200	1676944800	18510	18510	18510	18510	0
139	20241122	163100	1676944800	18510	18510	18510	18510	0
140	20241122	163000	1676944800	18510	18510	18510	18510	0
141	20241122	162900	1676944800	18510	18510	18510	18510	0
142	20241122	162800	1676944800	18510	18510	18510	18510	0
143	20241122	162700	1676944800	18510	18510	18510	18510	0
144	20241122	162600	1676944800	18510	18510	18510	18510	0
145	20241122	162500	1676944800	18510	18510	18510	18510	0
146	20241122	162400	1676944800	18510	18510	18510	18510	0
147	20241122	162300	1676944800	18510	18510	18510	18510	0
148	20241122	162200	1676944800	18510	18510	18510	18510	0
149	20241122	162100	1676944800	18510	18510	18510	18510	0
150	20241122	162000	1676944800	18510	18510	18510	18510	0
151	20241122	161900	1676944800	18510	18510	18510	18510	0
152	20241122	161800	1676944800	18510	18510	18510	18510	914
153	20241122	161700	1676944800	18510	18510	18510	18510	0
154	20241122	161600	1676944800	18510	18510	18510	18510	0
155	20241122	161500	1676944800	18510	18510	18510	18510	0
156	20241122	161400	1676944800	18510	18510	18510	18510	0
157	20241122	161300	1676944800	18510	18510	18510	18510	0
158	20241122	161200	1676944800	18510	18510	18510	18510	0
159	20241122	161100	1676944800	18510	18510	18510	18510	0
160	20241122	161000	1676944800	18510	18510	18510	18510	0
161	20241122	160900	1676944800	18510	18510	18510	18510	0
162	20241122	160800	1676944800	18510	18510	18510	18510	0
163	20241122	160700	1676944800	18510	18510	18510	18510	0
164	20241122	160600	1676944800	18510	18510	18510	18510	0
165	20241122	160500	1676944800	18510	18510	18510	18510	0
166	20241122	160400	1676944800	18510	18510	18510	18510	0
167	20241122	160300	1676944800	18510	18510	18510	18510	0
168	20241122	160200	1676944800	18510	18510	18510	18510	0
169	20241122	160100	1676944800	18510	18510	18510	18510	0
170	20241122	160000	1676944800	18510	18510	18510	18510	0
171	20241122	155900	1676944800	18510	18510	18510	18510	0
172	20241122	155800	1676944800	18510	18510	18510	18510	0
173	20241122	155700	1676944800	18510	18510	18510	18510	0
174	20241122	155600	1676944800	18510	18510	18510	18510	0
175	20241122	155500	1676944800	18510	18510	18510	18510	0
176	20241122	155400	1676944800	18510	18510	18510	18510	0
177	20241122	155300	1676944800	18510	18510	18510	18510	0
178	20241122	155200	1676944800	18510	18510	18510	18510	0
179	20241122	155100	1676944800	18510	18510	18510	18510	0
180	20241122	155000	1676944800	18510	18510	18510	18510	0
181	20241122	154900	1676944800	18510	18510	18510	18510	0
182	20241122	154800	1676944800	18510	18510	18510	18510	914
183	20241122	154700	1676944800	18510	18510	18510	18510	0
184	20241122	154600	1676944800	18510	18510	18510	18510	0
185	20241122	154500	1676944800	18510	18510	18510	18510	0
186	20241122	154400	1676944800	18510	18510	18510	18510	0
187	20241122	154300	1676944800	18510	18510	18510	18510	0
188	20241122	154200	1676944800	18510	18510	18510	18510	0
189	20241122	154100	1676944800	18510	18510	18510	18510	0
190	20241122	154000	1676944800	18510	18510	18510	18510	0
191	20241122	153900	1676944800	18510	18510	18510	18510	0
192	20241122	153800	1676944800	18510	18510	18510	18510	0
193	20241122	153700	1676944800	18510	18510	18510	18510	0
194	20241122	153600	1676944800	18510	18510	18510	18510	0
195	20241122	153500	1676944800	18510	18510	18510	18510	0
196	20241122	153400	1676944800	18510	18510	18510	18510	0
197	20241122	153300	1676944800	18510	18510	18510	18510	0
198	20241122	153200	1676944800	18510	18510	18510	18510	0
199	20241122	153100	1676944800	18510	18510	18510	18510	0
200	20241122	153000	1676944800	18510	18510	18510	18510	914
201	20241122	152900	1660026660	18520	18520	18520	18520	0
202	20241122	152800	1660026660	18520	18520	18520	18520	0
203	20241122	152700	1660026660	18520	18520	18520	18520	0
204	20241122	152600	1660026660	18520	18520	18520	18520	0
205	20241122	152500	1660026660	18520	18520	18520	18520	0
206	20241122	152400	1660026660	18520	18520	18520	18520	0
207	20241122	152300	1660026660	18520	18520	18520	18520	0
208	20241122	152200	1660026660	18520	18520	18520	18520	0
209	20241122	152100	1660026660	18520	18520	18520	18520	0
210	20241122	152000	1660026660	18520	18520	18520	18520	0
211	20241122	151900	1660026660	18520	18520	18520	18520	74
212	20241122	151800	1658656180	18520	18500	18520	18500	73
213	20241122	151700	1657305280	18500	18500	18520	18500	113
214	20241122	151600	1655214440	18520	18510	18520	18500	120
215	20241122	151500	1652993840	18510	18520	18520	18510	12
216	20241122	151400	1652771660	18500	18520	18520	18500	131
217	20241122	151300	1650347010	18510	18510	18510	18510	33
218	20241122	151200	1649736180	18510	18520	18520	18510	10
219	20241122	151100	1649551030	18520	18510	18520	18510	98
220	20241122	151000	1647736950	18510	18510	18510	18510	12
221	20241122	150900	1647514830	18510	18520	18520	18510	48
222	20241122	150800	1646626190	18510	18540	18540	18510	217
223	20241122	150700	1642608790	18540	18520	18540	18520	42
224	20241122	150600	1641830890	18520	18520	18530	18520	18
225	20241122	150500	1641497440	18520	18510	18520	18510	143
226	20241122	150400	1638850250	18510	18510	18520	18510	216
227	20241122	150300	1634851540	18520	18510	18520	18510	548
228	20241122	150200	1624707910	18520	18560	18560	18510	81
229	20241122	150100	1623206160	18550	18560	18560	18550	44
230	20241122	150000	1622389870	18560	18560	18560	18550	46
231	20241122	145900	1621536410	18550	18550	18550	18540	198
232	20241122	145800	1617864040	18550	18540	18550	18540	56
233	20241122	145700	1616825440	18540	18540	18540	18520	106
234	20241122	145600	1614861110	18550	18560	18560	18550	86
235	20241122	145500	1613265470	18550	18550	18560	18550	172
236	20241122	145400	1610073470	18550	18550	18560	18550	54
237	20241122	145300	1609071530	18560	18550	18560	18550	98
238	20241122	145200	1607253270	18550	18560	18560	18550	132
239	20241122	145100	1604804410	18560	18540	18560	18540	221
240	20241122	145000	1600705210	18540	18550	18560	18540	97
241	20241122	144900	1598905920	18550	18540	18550	18540	163
242	20241122	144800	1595882840	18550	18550	18560	18540	76
243	20241122	144700	1594472850	18550	18550	18560	18550	157
244	20241122	144600	1591559540	18550	18560	18560	18550	26
245	20241122	144500	1591077020	18560	18550	18560	18550	156
246	20241122	144400	1588182330	18550	18550	18560	18550	53
247	20241122	144300	1587198970	18550	18540	18550	18540	31
248	20241122	144200	1586623960	18550	18550	18550	18540	157
249	20241122	144100	1583712000	18550	18570	18570	18540	563
250	20241122	144000	1573267800	18560	18570	18570	18540	155
251	20241122	143900	1570391350	18560	18570	18580	18560	56
252	20241122	143800	1569351220	18580	18580	18580	18560	153
253	20241122	143700	1566509200	18560	18580	18580	18560	61
254	20241122	143600	1565376500	18580	18580	18590	18570	150
255	20241122	143500	1562589520	18580	18560	18580	18560	41
256	20241122	143400	1561828200	18580	18560	18580	18550	88
257	20241122	143300	1560194880	18560	18560	18570	18560	122
258	20241122	143200	1557930170	18560	18580	18580	18560	121
259	20241122	143100	1555682830	18560	18590	18590	18560	62
260	20241122	143000	1554530890	18590	18590	18600	18570	131
261	20241122	142900	1552095110	18590	18580	18590	18580	54
262	20241122	142800	1551091460	18580	18590	18590	18560	141
263	20241122	142700	1548471210	18590	18590	18600	18580	99
264	20241122	142600	1546630810	18600	18580	18600	18580	76
265	20241122	142500	1545218340	18570	18590	18590	18560	89
266	20241122	142400	1543564890	18580	18570	18590	18570	57
267	20241122	142300	1542505770	18580	18580	18580	18570	127
268	20241122	142200	1540146480	18580	18600	18620	18570	72
269	20241122	142100	1538808290	18620	18580	18620	18580	158
270	20241122	142000	1535869260	18590	18590	18590	18580	89
271	20241122	141900	1534215470	18580	18580	18590	18580	105
272	20241122	141800	1532264370	18580	18570	18590	18570	48
273	20241122	141700	1531372430	18570	18570	18590	18550	131
274	20241122	141600	1528938570	18590	18570	18590	18570	674
275	20241122	141500	1516411990	18560	18580	18580	18560	129
276	20241122	141400	1514015870	18570	18570	18570	18560	30
277	20241122	141300	1513458810	18570	18550	18580	18550	126
278	20241122	141200	1511118720	18550	18610	18620	18530	481
279	20241122	141100	1502174030	18610	18610	18620	18610	115
280	20241122	141000	1500033670	18600	18590	18610	18560	267
281	20241122	140900	1495068530	18600	18560	18600	18560	637
282	20241122	140800	1483232860	18570	18570	18570	18560	61
283	20241122	140700	1482100280	18570	18570	18580	18560	146
284	20241122	140600	1479388480	18580	18540	18580	18540	72
285	20241122	140500	1478051240	18550	18550	18580	18510	1064
286	20241122	140400	1458305410	18550	18560	18560	18530	1271
287	20241122	140300	1434729500	18570	18560	18570	18560	43
288	20241122	140200	1433931090	18560	18560	18560	18550	126
289	20241122	140100	1431592950	18570	18570	18570	18550	45
290	20241122	140000	1430757760	18570	18560	18570	18550	134
291	20241122	135900	1428270660	18570	18570	18580	18550	86
292	20241122	135800	1426673800	18560	18570	18570	18560	73
293	20241122	135700	1425318580	18570	18560	18570	18550	57
294	20241122	135600	1424260950	18560	18550	18570	18550	125
295	20241122	135500	1421941110	18560	18540	18560	18530	67
296	20241122	135400	1420698590	18560	18530	18560	18530	98
297	20241122	135300	1418881590	18530	18560	18560	18530	50
298	20241122	135200	1417954590	18540	18560	18560	18510	144
299	20241122	135100	1415286560	18570	18570	18570	18570	44
300	20241122	135000	1414469480	18570	18560	18580	18560	92
301	20241122	134900	1412760890	18560	18550	18590	18550	102
302	20241122	134800	1410866270	18550	18520	18550	18520	100
303	20241122	134700	1409013270	18530	18540	18550	18520	89
304	20241122	134600	1407363680	18550	18540	18600	18540	172
305	20241122	134500	1404173020	18540	18530	18540	18510	220
306	20241122	134400	1400097590	18540	18540	18540	18540	64
307	20241122	134300	1398911030	18530	18540	18540	18530	59
308	20241122	134200	1397817500	18540	18540	18540	18520	92
309	20241122	134100	1396112560	18540	18540	18540	18520	106
310	20241122	134000	1394147430	18550	18540	18550	18540	133
311	20241122	133900	1391681190	18540	18550	18550	18540	113
312	20241122	133800	1389585940	18540	18550	18550	18540	55
313	20241122	133700	1388565970	18540	18530	18550	18520	75
314	20241122	133600	1387176350	18540	18540	18540	18540	60
315	20241122	133500	1386063950	18540	18540	18550	18540	130
316	20241122	133400	1383653430	18550	18560	18560	18550	45
317	20241122	133300	1382818330	18570	18550	18580	18550	107
318	20241122	133200	1380831510	18570	18580	18580	18560	67
319	20241122	133100	1379587770	18560	18550	18570	18550	76
320	20241122	133000	1378176920	18540	18570	18570	18530	115
321	20241122	132900	1376044390	18580	18560	18580	18560	97
322	20241122	132800	1374243560	18540	18560	18560	18530	102
323	20241122	132700	1372353150	18570	18570	18570	18530	92
324	20241122	132600	1370647400	18570	18550	18590	18550	98
325	20241122	132500	1368826640	18550	18550	18550	18530	72
326	20241122	132400	1367491800	18560	18540	18560	18540	137
327	20241122	132300	1364950540	18540	18550	18550	18530	64
328	20241122	132200	1363764150	18550	18560	18560	18540	129
329	20241122	132100	1361371340	18560	18540	18560	18540	16
330	20241122	132000	1361074570	18540	18530	18550	18530	126
331	20241122	131900	1358738780	18540	18550	18550	18530	90
332	20241122	131800	1357069660	18550	18530	18550	18530	61
333	20241122	131700	1355938520	18530	18510	18530	18490	126
334	20241122	131600	1353605690	18530	18520	18530	18510	316
335	20241122	131500	1347752800	18510	18510	18510	18500	64
336	20241122	131400	1346568310	18510	18510	18520	18510	67
337	20241122	131300	1345328110	18510	18510	18510	18510	31
338	20241122	131200	1344754300	18510	18500	18510	18490	87
339	20241122	131100	1343144980	18510	18500	18520	18500	273
340	20241122	131000	1338094220	18510	18510	18520	18500	164
341	20241122	130900	1335058220	18520	18510	18520	18510	31
342	20241122	130800	1334484270	18510	18500	18520	18500	18
343	20241122	130700	1334151130	18490	18490	18510	18460	248
344	20241122	130600	1329566910	18490	18460	18490	18460	67
345	20241122	130500	1328328570	18490	18450	18490	18450	335
346	20241122	130400	1322143970	18450	18450	18460	18450	163
347	20241122	130300	1319136110	18450	18460	18460	18450	320
348	20241122	130200	1313229560	18460	18470	18470	18460	670
349	20241122	130100	1300856230	18470	18480	18480	18470	88
350	20241122	130000	1299230040	18480	18490	18500	18480	134
351	20241122	125900	1296752670	18480	18480	18490	18470	85
352	20241122	125800	1295181920	18480	18490	18490	18480	1036
353	20241122	125700	1276026480	18490	18490	18490	18480	59
354	20241122	125600	1274935910	18490	18490	18490	18480	119
355	20241122	125500	1272735650	18500	18490	18500	18490	110
356	20241122	125400	1270701640	18490	18500	18500	18490	52
357	20241122	125300	1269739840	18500	18500	18510	18500	38
358	20241122	125200	1269036720	18520	18510	18520	18500	137
359	20241122	125100	1266501630	18510	18500	18520	18500	95
360	20241122	125000	1264743270	18500	18500	18530	18500	207
361	20241122	124900	1260910890	18490	18500	18500	18490	415
362	20241122	124800	1253236480	18510	18510	18510	18490	266
363	20241122	124700	1248314620	18510	18540	18540	18510	59
364	20241122	124600	1247221810	18540	18540	18550	18540	77
365	20241122	124500	1245794120	18540	18570	18570	18540	79
366	20241122	124400	1244328960	18570	18560	18570	18560	20
367	20241122	124300	1243957640	18560	18570	18570	18540	381
368	20241122	124200	1236888330	18590	18610	18610	18590	115
369	20241122	124100	1234748660	18620	18660	18660	18620	249
370	20241122	124000	1230106880	18660	18680	18680	18660	852
371	20241122	123900	1214194760	18680	18660	18680	18660	256
372	20241122	123800	1209415070	18660	18670	18670	18660	123
373	20241122	123700	1207119770	18660	18670	18670	18660	108
374	20241122	123600	1205104360	18660	18680	18690	18660	204
375	20241122	123500	1201293850	18680	18680	18680	18680	351
376	20241122	123400	1194737170	18670	18670	18670	18660	69
377	20241122	123300	1193449380	18660	18650	18680	18650	312
378	20241122	123200	1187626320	18640	18630	18640	18630	16
379	20241122	123100	1187328130	18650	18650	18650	18630	202
380	20241122	123000	1183561590	18650	18620	18650	18610	228
381	20241122	122900	1179313040	18650	18640	18650	18600	695
382	20241122	122800	1166354890	18640	18630	18640	18630	65
383	20241122	122700	1165143820	18630	18560	18630	18560	541
384	20241122	122600	1155069380	18560	18550	18600	18540	537
385	20241122	122500	1145087280	18550	18560	18560	18550	42
386	20241122	122400	1144307950	18630	18550	18630	18550	33
387	20241122	122300	1143695120	18540	18550	18600	18540	525
388	20241122	122200	1133931230	18530	18520	18600	18510	595
389	20241122	122100	1122872050	18520	18560	18560	18520	96
390	20241122	122000	1121092100	18560	18520	18660	18520	1534
391	20241122	121900	1092473590	18520	18500	18650	18470	547
392	20241122	121800	1082332100	18500	18480	18550	18480	606
393	20241122	121700	1071107130	18480	18470	18480	18470	50
394	20241122	121600	1070183340	18470	18470	18480	18470	87
395	20241122	121500	1068576330	18470	18470	18480	18470	323
396	20241122	121400	1062610200	18470	18480	18480	18470	62
397	20241122	121300	1061464940	18470	18480	18490	18470	236
398	20241122	121200	1057104420	18480	18490	18490	18480	92
399	20241122	121100	1055403930	18500	18480	18500	18480	29
400	20241122	121000	1054867750	18480	18490	18490	18480	91
401	20241122	120900	1053185310	18490	18490	18500	18490	272
402	20241122	120800	1048155890	18500	18490	18500	18490	26
403	20241122	120700	1047675020	18490	18500	18500	18490	595
404	20241122	120600	1036670840	18500	18500	18510	18500	605
405	20241122	120500	1025478230	18510	18510	18520	18510	796
406	20241122	120400	1010744150	18510	18520	18530	18510	80
407	20241122	120300	1009263070	18520	18520	18520	18520	11
408	20241122	120200	1009059350	18510	18520	18520	18510	28
409	20241122	120100	1008540850	18520	18510	18520	18510	173
410	20241122	120000	1005337940	18510	18510	18510	18510	4
411	20241122	115900	1005263900	18520	18510	18520	18510	42
412	20241122	115800	1004486360	18510	18520	18530	18510	36
413	20241122	115700	1003819660	18520	18520	18520	18510	50
414	20241122	115600	1002893880	18510	18510	18520	18510	54
415	20241122	115500	1001894130	18510	18510	18520	18510	293
416	20241122	115400	996470580	18520	18520	18520	18520	16
417	20241122	115300	996174260	18510	18520	18530	18510	57
418	20241122	115200	995118850	18540	18550	18550	18510	81
419	20241122	115100	993618700	18530	18530	18530	18520	146
420	20241122	115000	990913450	18520	18520	18530	18520	107
421	20241122	114900	988931690	18530	18530	18530	18520	47
422	20241122	114800	988061080	18520	18520	18520	18520	15
423	20241122	114700	987783280	18520	18520	18530	18520	138
424	20241122	114600	985227110	18520	18520	18530	18520	71
425	20241122	114500	983912070	18520	18510	18530	18510	32
426	20241122	114400	983319440	18510	18510	18520	18510	170
427	20241122	114300	980172610	18510	18510	18520	18510	256
428	20241122	114200	975433940	18520	18510	18520	18510	24
429	20241122	114100	974989580	18510	18510	18520	18510	153
430	20241122	114000	972157430	18510	18510	18520	18510	80
431	20241122	113900	970676510	18510	18510	18520	18510	36
432	20241122	113800	970010040	18510	18530	18530	18510	32
433	20241122	113700	969417310	18520	18510	18520	18510	25
434	20241122	113600	968954360	18520	18510	18520	18510	84
435	20241122	113500	967399400	18520	18530	18530	18510	188
436	20241122	113400	963918440	18520	18520	18530	18520	87
437	20241122	113300	962307000	18520	18510	18520	18510	98
438	20241122	113200	960492760	18510	18520	18520	18510	72
439	20241122	113100	959159710	18520	18510	18520	18500	205
440	20241122	113000	955365720	18510	18510	18520	18510	36
441	20241122	112900	954699150	18510	18520	18530	18510	1090
442	20241122	112800	934514040	18520	18520	18530	18520	78
443	20241122	112700	933069360	18520	18520	18530	18520	120
444	20241122	112600	930846840	18520	18530	18530	18520	34
445	20241122	112500	930217040	18520	18530	18530	18520	124
446	20241122	112400	927920460	18530	18540	18540	18530	49
447	20241122	112300	927012320	18530	18530	18530	18530	37
448	20241122	112200	926326710	18530	18530	18530	18520	29
449	20241122	112100	925789360	18530	18540	18540	18520	157
450	20241122	112000	922880240	18530	18530	18530	18520	61
451	20241122	111900	921750110	18530	18540	18540	18520	207
452	20241122	111800	917915700	18540	18540	18550	18540	64
453	20241122	111700	916728830	18540	18510	18540	18500	239
454	20241122	111600	912300660	18510	18500	18530	18490	385
455	20241122	111500	905176200	18490	18490	18540	18490	538
456	20241122	111400	895207610	18490	18490	18490	18490	34
457	20241122	111300	894578950	18480	18480	18480	18480	4
458	20241122	111200	894505030	18490	18490	18490	18480	112
459	20241122	111100	892434900	18490	18480	18490	18480	23
460	20241122	111000	892009750	18470	18470	18480	18470	116
461	20241122	110900	889866350	18470	18470	18480	18470	230
462	20241122	110800	885618130	18470	18480	18480	18460	253
463	20241122	110700	880943110	18480	18460	18480	18460	765
464	20241122	110600	866812750	18460	18480	18480	18460	410
465	20241122	110500	859242450	18470	18460	18470	18460	53
466	20241122	110400	858263770	18470	18480	18480	18470	712
467	20241122	110300	845110710	18490	18500	18500	18490	218
468	20241122	110200	841078820	18480	18460	18480	18460	166
469	20241122	110100	838013070	18460	18470	18470	18450	459
470	20241122	110000	829540010	18480	18500	18500	18480	1232
471	20241122	105900	806766610	18490	18500	18520	18480	2066
472	20241122	105800	768569460	18500	18510	18510	18460	1986
473	20241122	105700	731862020	18510	18490	18520	18490	996
474	20241122	105600	713428970	18480	18520	18520	18480	2736
475	20241122	105500	662820570	18510	18620	18620	18510	5981
476	20241122	105400	551734300	18620	18620	18620	18610	23
477	20241122	105300	551306130	18610	18630	18630	18610	180
478	20241122	105200	547955320	18620	18630	18640	18620	120
479	20241122	105100	545720290	18630	18630	18630	18620	59
480	20241122	105000	544621410	18630	18630	18630	18630	13
481	20241122	104900	544379220	18630	18620	18630	18610	132
482	20241122	104800	541922310	18620	18620	18620	18620	699
483	20241122	104700	528906930	18630	18630	18630	18620	35
484	20241122	104600	528255070	18630	18630	18640	18620	89
485	20241122	104500	526597000	18640	18630	18640	18620	22
486	20241122	104400	526187170	18640	18630	18640	18630	15
487	20241122	104300	525907670	18620	18630	18640	18620	291
488	20241122	104200	520488560	18640	18620	18640	18620	99
489	20241122	104100	518644220	18620	18650	18650	18620	32
490	20241122	104000	518048100	18660	18620	18670	18610	213
491	20241122	103900	514080030	18610	18620	18620	18610	32
492	20241122	103800	513484390	18610	18610	18610	18610	113
493	20241122	103700	511381460	18620	18610	18620	18610	387
494	20241122	103600	504178770	18610	18620	18620	18610	28
495	20241122	103500	503657510	18630	18630	18630	18620	135
496	20241122	103400	501143490	18630	18630	18630	18630	20
497	20241122	103300	500770890	18630	18620	18630	18620	94
498	20241122	103200	499019870	18620	18620	18630	18620	111
499	20241122	103100	496952930	18620	18630	18630	18620	541
500	20241122	103000	486875290	18630	18640	18640	18630	48
501	20241122	102900	485980930	18630	18630	18630	18620	89
502	20241122	102800	484323160	18620	18620	18620	18610	64
503	20241122	102700	483131940	18620	18640	18640	18620	382
504	20241122	102600	476018820	18630	18630	18630	18630	0
505	20241122	102500	476018820	18630	18630	18630	18630	36
506	20241122	102400	475348140	18620	18660	18660	18620	24
507	20241122	102300	474900570	18660	18650	18660	18650	19
508	20241122	102200	474546200	18640	18640	18640	18640	0
509	20241122	102100	474546200	18640	18650	18670	18640	19
510	20241122	102000	474191730	18640	18640	18640	18620	627
511	20241122	101900	462510580	18640	18640	18650	18640	208
512	20241122	101800	458633240	18650	18650	18650	18640	25
513	20241122	101700	458167050	18650	18650	18650	18650	20
514	20241122	101600	457794050	18640	18640	18650	18640	68
515	20241122	101500	456526400	18650	18640	18660	18640	25
516	20241122	101400	456060290	18650	18640	18650	18640	92
517	20241122	101300	454345140	18640	18630	18640	18630	34
518	20241122	101200	453711600	18630	18620	18630	18620	40
519	20241122	101100	452966580	18620	18620	18620	18620	17
520	20241122	101000	452650040	18610	18620	18640	18610	143
521	20241122	100900	449986930	18620	18640	18640	18620	23
522	20241122	100800	449558290	18630	18590	18630	18590	305
523	20241122	100700	443883170	18590	18600	18600	18590	270
524	20241122	100600	438862570	18600	18640	18640	18600	1331
525	20241122	100500	414087410	18630	18640	18650	18630	37
526	20241122	100400	413397720	18650	18650	18650	18630	76
527	20241122	100300	411981300	18640	18640	18640	18640	7
528	20241122	100200	411850820	18650	18680	18680	18650	109
529	20241122	100100	409816820	18680	18670	18680	18670	107
530	20241122	100000	407818080	18680	18680	18680	18680	17
531	20241122	095900	407500520	18680	18660	18680	18660	25
532	20241122	095800	407033690	18670	18680	18680	18670	43
533	20241122	095700	406230560	18680	18670	18680	18670	34
534	20241122	095600	405595510	18670	18660	18670	18660	18
535	20241122	095500	405259470	18640	18660	18660	18620	603
536	20241122	095400	394022370	18660	18670	18670	18660	38
537	20241122	095300	393313110	18660	18670	18670	18660	32
538	20241122	095200	392715870	18680	18710	18710	18660	791
539	20241122	095100	377944390	18710	18710	18720	18710	46
540	20241122	095000	377083680	18720	18740	18740	18710	37
541	20241122	094900	376390960	18730	18710	18730	18710	44
542	20241122	094800	375567620	18710	18710	18710	18710	43
543	20241122	094700	374763090	18700	18690	18700	18690	57
544	20241122	094600	373697220	18700	18700	18700	18690	44
545	20241122	094500	372874530	18710	18700	18710	18700	123
546	20241122	094400	370574420	18710	18670	18710	18670	229
547	20241122	094300	366296350	18670	18710	18720	18660	1479
548	20241122	094200	338669190	18720	18720	18740	18710	47
549	20241122	094100	337789150	18720	18710	18720	18690	33
550	20241122	094000	337171880	18710	18740	18740	18690	828
551	20241122	093900	321677640	18740	18720	18740	18720	50
552	20241122	093800	320741300	18720	18710	18720	18700	348
553	20241122	093700	314231330	18710	18700	18720	18690	1049
554	20241122	093600	294617070	18700	18700	18700	18700	60
555	20241122	093500	293495070	18690	18660	18700	18660	65
556	20241122	093400	292281930	18650	18620	18660	18620	421
557	20241122	093300	284433340	18630	18630	18630	18630	16
558	20241122	093200	284135260	18620	18620	18630	18620	16
559	20241122	093100	283837230	18630	18660	18660	18610	767
560	20241122	093000	269544360	18650	18660	18660	18650	42
561	20241122	092900	268760830	18670	18680	18680	18650	687
562	20241122	092800	255941240	18680	18670	18690	18660	64
563	20241122	092700	254746490	18670	18690	18760	18670	735
564	20241122	092600	240987170	18690	18660	18690	18660	76
565	20241122	092500	239568100	18660	18650	18670	18650	58
566	20241122	092400	238486190	18650	18690	18690	18650	400
567	20241122	092300	231014270	18690	18700	18700	18680	52
568	20241122	092200	230042110	18700	18650	18710	18650	291
569	20241122	092100	224610040	18640	18620	18930	18590	3269
570	20241122	092000	163617870	18630	18620	18630	18620	115
571	20241122	091900	161476560	18630	18640	18640	18610	285
572	20241122	091800	156167460	18630	18610	18630	18610	312
573	20241122	091700	150356040	18600	18720	18720	18600	2376
574	20241122	091600	105965130	18720	18760	18760	18720	53
575	20241122	091500	104972870	18820	18820	18820	18820	20
576	20241122	091400	104596470	18820	18720	18820	18720	2
577	20241122	091300	104558930	18720	18700	18730	18690	1293
578	20241122	091200	80379240	18700	18700	18700	18690	114
579	20241122	091100	78247640	18700	18720	18740	18690	347
580	20241122	091000	71756010	18700	18840	18840	18700	1844
581	20241122	090900	37156940	18850	18870	18870	18850	214
582	20241122	090800	33119190	18880	18940	18940	18830	62
583	20241122	090700	31946020	18830	18830	18830	18830	210
584	20241122	090600	27991720	18830	18830	18940	18830	249
585	20241122	090500	23302280	18840	18830	18840	18830	325
586	20241122	090400	17182510	18830	18860	18860	18830	64
587	20241122	090300	15976180	18870	18890	18890	18870	26
588	20241122	090200	15485360	18990	19000	19000	18890	462
589	20241122	090100	6755470	19000	19000	19000	19000	1
590	20241122	090000	6736470	19010	19030	19030	19010	354