KissMeData/007340/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	185000	1439779970	18760	18760	18760	18760	311
3	20241203	184900	1439779970	18760	18760	18760	18760	0
4	20241203	184800	1439779970	18760	18760	18760	18760	0
5	20241203	184700	1439779970	18760	18760	18760	18760	0
6	20241203	184600	1439779970	18760	18760	18760	18760	0
7	20241203	184500	1439779970	18760	18760	18760	18760	0
8	20241203	184400	1439779970	18760	18760	18760	18760	0
9	20241203	184300	1439779970	18760	18760	18760	18760	0
10	20241203	184200	1439779970	18760	18760	18760	18760	0
11	20241203	184100	1439779970	18760	18760	18760	18760	0
12	20241203	184000	1439779970	18760	18760	18760	18760	0
13	20241203	183900	1439779970	18760	18760	18760	18760	0
14	20241203	183800	1439779970	18760	18760	18760	18760	0
15	20241203	183700	1439779970	18760	18760	18760	18760	0
16	20241203	183600	1439779970	18760	18760	18760	18760	0
17	20241203	183500	1439779970	18760	18760	18760	18760	0
18	20241203	183400	1439779970	18760	18760	18760	18760	0
19	20241203	183300	1439779970	18760	18760	18760	18760	0
20	20241203	183200	1439779970	18760	18760	18760	18760	0
21	20241203	183100	1439779970	18760	18760	18760	18760	0
22	20241203	183000	1439779970	18760	18760	18760	18760	0
23	20241203	182900	1439779970	18760	18760	18760	18760	0
24	20241203	182800	1439779970	18760	18760	18760	18760	0
25	20241203	182700	1439779970	18760	18760	18760	18760	0
26	20241203	182600	1439779970	18760	18760	18760	18760	0
27	20241203	182500	1439779970	18760	18760	18760	18760	0
28	20241203	182400	1439779970	18760	18760	18760	18760	0
29	20241203	182300	1439779970	18760	18760	18760	18760	0
30	20241203	182200	1439779970	18760	18760	18760	18760	0
31	20241203	182100	1439779970	18760	18760	18760	18760	0
32	20241203	182000	1439779970	18760	18760	18760	18760	311
33	20241203	181900	1439779970	18760	18760	18760	18760	0
34	20241203	181800	1439779970	18760	18760	18760	18760	0
35	20241203	181700	1439779970	18760	18760	18760	18760	0
36	20241203	181600	1439779970	18760	18760	18760	18760	0
37	20241203	181500	1439779970	18760	18760	18760	18760	0
38	20241203	181400	1439779970	18760	18760	18760	18760	0
39	20241203	181300	1439779970	18760	18760	18760	18760	0
40	20241203	181200	1439779970	18760	18760	18760	18760	0
41	20241203	181100	1439779970	18760	18760	18760	18760	0
42	20241203	181000	1439779970	18760	18760	18760	18760	0
43	20241203	180900	1439779970	18760	18760	18760	18760	0
44	20241203	180800	1439779970	18760	18760	18760	18760	0
45	20241203	180700	1439779970	18760	18760	18760	18760	0
46	20241203	180600	1439779970	18760	18760	18760	18760	0
47	20241203	180500	1439779970	18760	18760	18760	18760	0
48	20241203	180400	1439779970	18760	18760	18760	18760	0
49	20241203	180300	1439779970	18760	18760	18760	18760	0
50	20241203	180200	1439779970	18760	18760	18760	18760	0
51	20241203	180100	1439779970	18760	18760	18760	18760	0
52	20241203	180000	1439779970	18760	18760	18760	18760	0
53	20241203	175900	1439779970	18760	18760	18760	18760	0
54	20241203	175800	1439779970	18760	18760	18760	18760	0
55	20241203	175700	1439779970	18760	18760	18760	18760	0
56	20241203	175600	1439779970	18760	18760	18760	18760	0
57	20241203	175500	1439779970	18760	18760	18760	18760	0
58	20241203	175400	1439779970	18760	18760	18760	18760	0
59	20241203	175300	1439779970	18760	18760	18760	18760	0
60	20241203	175200	1439779970	18760	18760	18760	18760	0
61	20241203	175100	1439779970	18760	18760	18760	18760	0
62	20241203	175000	1439779970	18760	18760	18760	18760	311
63	20241203	174900	1439779970	18760	18760	18760	18760	0
64	20241203	174800	1439779970	18760	18760	18760	18760	0
65	20241203	174700	1439779970	18760	18760	18760	18760	0
66	20241203	174600	1439779970	18760	18760	18760	18760	0
67	20241203	174500	1439779970	18760	18760	18760	18760	0
68	20241203	174400	1439779970	18760	18760	18760	18760	0
69	20241203	174300	1439779970	18760	18760	18760	18760	0
70	20241203	174200	1439779970	18760	18760	18760	18760	0
71	20241203	174100	1439779970	18760	18760	18760	18760	0
72	20241203	174000	1439779970	18760	18760	18760	18760	0
73	20241203	173900	1439779970	18760	18760	18760	18760	0
74	20241203	173800	1439779970	18760	18760	18760	18760	0
75	20241203	173700	1439779970	18760	18760	18760	18760	0
76	20241203	173600	1439779970	18760	18760	18760	18760	0
77	20241203	173500	1439779970	18760	18760	18760	18760	0
78	20241203	173400	1439779970	18760	18760	18760	18760	0
79	20241203	173300	1439779970	18760	18760	18760	18760	0
80	20241203	173200	1439779970	18760	18760	18760	18760	0
81	20241203	173100	1439779970	18760	18760	18760	18760	0
82	20241203	173000	1439779970	18760	18760	18760	18760	0
83	20241203	172900	1439779970	18760	18760	18760	18760	0
84	20241203	172800	1439779970	18760	18760	18760	18760	0
85	20241203	172700	1439779970	18760	18760	18760	18760	0
86	20241203	172600	1439779970	18760	18760	18760	18760	0
87	20241203	172500	1439779970	18760	18760	18760	18760	0
88	20241203	172400	1439779970	18760	18760	18760	18760	0
89	20241203	172300	1439779970	18760	18760	18760	18760	0
90	20241203	172200	1439779970	18760	18760	18760	18760	0
91	20241203	172100	1439779970	18760	18760	18760	18760	0
92	20241203	172000	1439779970	18760	18760	18760	18760	311
93	20241203	171900	1439779970	18760	18760	18760	18760	0
94	20241203	171800	1439779970	18760	18760	18760	18760	0
95	20241203	171700	1439779970	18760	18760	18760	18760	0
96	20241203	171600	1439779970	18760	18760	18760	18760	0
97	20241203	171500	1439779970	18760	18760	18760	18760	0
98	20241203	171400	1439779970	18760	18760	18760	18760	0
99	20241203	171300	1439779970	18760	18760	18760	18760	0
100	20241203	171200	1439779970	18760	18760	18760	18760	0
101	20241203	171100	1439779970	18760	18760	18760	18760	0
102	20241203	171000	1439779970	18760	18760	18760	18760	0
103	20241203	170900	1439779970	18760	18760	18760	18760	0
104	20241203	170800	1439779970	18760	18760	18760	18760	0
105	20241203	170700	1439779970	18760	18760	18760	18760	0
106	20241203	170600	1439779970	18760	18760	18760	18760	0
107	20241203	170500	1439779970	18760	18760	18760	18760	0
108	20241203	170400	1439779970	18760	18760	18760	18760	0
109	20241203	170300	1439779970	18760	18760	18760	18760	0
110	20241203	170200	1439779970	18760	18760	18760	18760	0
111	20241203	170100	1439779970	18760	18760	18760	18760	0
112	20241203	170000	1439779970	18760	18760	18760	18760	0
113	20241203	165900	1439779970	18760	18760	18760	18760	0
114	20241203	165800	1439779970	18760	18760	18760	18760	0
115	20241203	165700	1439779970	18760	18760	18760	18760	0
116	20241203	165600	1439779970	18760	18760	18760	18760	0
117	20241203	165500	1439779970	18760	18760	18760	18760	0
118	20241203	165400	1439779970	18760	18760	18760	18760	0
119	20241203	165300	1439779970	18760	18760	18760	18760	0
120	20241203	165200	1439779970	18760	18760	18760	18760	0
121	20241203	165100	1439779970	18760	18760	18760	18760	0
122	20241203	165000	1439779970	18760	18760	18760	18760	311
123	20241203	164900	1439779970	18760	18760	18760	18760	0
124	20241203	164800	1439779970	18760	18760	18760	18760	0
125	20241203	164700	1439779970	18760	18760	18760	18760	0
126	20241203	164600	1439779970	18760	18760	18760	18760	0
127	20241203	164500	1439779970	18760	18760	18760	18760	0
128	20241203	164400	1439779970	18760	18760	18760	18760	0
129	20241203	164300	1439779970	18760	18760	18760	18760	0
130	20241203	164200	1439779970	18760	18760	18760	18760	0
131	20241203	164100	1439779970	18760	18760	18760	18760	0
132	20241203	164000	1439779970	18760	18760	18760	18760	0
133	20241203	163900	1439779970	18760	18760	18760	18760	0
134	20241203	163800	1439779970	18760	18760	18760	18760	0
135	20241203	163700	1439779970	18760	18760	18760	18760	0
136	20241203	163600	1439779970	18760	18760	18760	18760	0
137	20241203	163500	1439779970	18760	18760	18760	18760	0
138	20241203	163400	1439779970	18760	18760	18760	18760	0
139	20241203	163300	1439779970	18760	18760	18760	18760	0
140	20241203	163200	1439779970	18760	18760	18760	18760	0
141	20241203	163100	1439779970	18760	18760	18760	18760	0
142	20241203	163000	1439779970	18760	18760	18760	18760	0
143	20241203	162900	1439779970	18760	18760	18760	18760	0
144	20241203	162800	1439779970	18760	18760	18760	18760	0
145	20241203	162700	1439779970	18760	18760	18760	18760	0
146	20241203	162600	1439779970	18760	18760	18760	18760	0
147	20241203	162500	1439779970	18760	18760	18760	18760	0
148	20241203	162400	1439779970	18760	18760	18760	18760	0
149	20241203	162300	1439779970	18760	18760	18760	18760	0
150	20241203	162200	1439779970	18760	18760	18760	18760	0
151	20241203	162100	1439779970	18760	18760	18760	18760	0
152	20241203	162000	1439779970	18760	18760	18760	18760	311
153	20241203	161900	1439779970	18760	18760	18760	18760	0
154	20241203	161800	1439779970	18760	18760	18760	18760	0
155	20241203	161700	1439779970	18760	18760	18760	18760	0
156	20241203	161600	1439779970	18760	18760	18760	18760	0
157	20241203	161500	1439779970	18760	18760	18760	18760	0
158	20241203	161400	1439779970	18760	18760	18760	18760	0
159	20241203	161300	1439779970	18760	18760	18760	18760	0
160	20241203	161200	1439779970	18760	18760	18760	18760	0
161	20241203	161100	1439779970	18760	18760	18760	18760	0
162	20241203	161000	1439779970	18760	18760	18760	18760	0
163	20241203	160900	1439779970	18760	18760	18760	18760	0
164	20241203	160800	1439779970	18760	18760	18760	18760	0
165	20241203	160700	1439779970	18760	18760	18760	18760	0
166	20241203	160600	1439779970	18760	18760	18760	18760	0
167	20241203	160500	1439779970	18760	18760	18760	18760	0
168	20241203	160400	1439779970	18760	18760	18760	18760	0
169	20241203	160300	1439779970	18760	18760	18760	18760	0
170	20241203	160200	1439779970	18760	18760	18760	18760	0
171	20241203	160100	1439779970	18760	18760	18760	18760	0
172	20241203	160000	1439779970	18760	18760	18760	18760	0
173	20241203	155900	1439779970	18760	18760	18760	18760	0
174	20241203	155800	1439779970	18760	18760	18760	18760	0
175	20241203	155700	1439779970	18760	18760	18760	18760	0
176	20241203	155600	1439779970	18760	18760	18760	18760	0
177	20241203	155500	1439779970	18760	18760	18760	18760	0
178	20241203	155400	1439779970	18760	18760	18760	18760	0
179	20241203	155300	1439779970	18760	18760	18760	18760	0
180	20241203	155200	1439779970	18760	18760	18760	18760	0
181	20241203	155100	1439779970	18760	18760	18760	18760	0
182	20241203	155000	1439779970	18760	18760	18760	18760	311
183	20241203	154900	1439779970	18760	18760	18760	18760	0
184	20241203	154800	1439779970	18760	18760	18760	18760	0
185	20241203	154700	1439779970	18760	18760	18760	18760	0
186	20241203	154600	1439779970	18760	18760	18760	18760	0
187	20241203	154500	1439779970	18760	18760	18760	18760	0
188	20241203	154400	1439779970	18760	18760	18760	18760	0
189	20241203	154300	1439779970	18760	18760	18760	18760	0
190	20241203	154200	1439779970	18760	18760	18760	18760	0
191	20241203	154100	1439779970	18760	18760	18760	18760	0
192	20241203	154000	1439779970	18760	18760	18760	18760	0
193	20241203	153900	1439779970	18760	18760	18760	18760	0
194	20241203	153800	1439779970	18760	18760	18760	18760	0
195	20241203	153700	1439779970	18760	18760	18760	18760	0
196	20241203	153600	1439779970	18760	18760	18760	18760	0
197	20241203	153500	1439779970	18760	18760	18760	18760	0
198	20241203	153400	1439779970	18760	18760	18760	18760	0
199	20241203	153300	1439779970	18760	18760	18760	18760	0
200	20241203	153200	1439779970	18760	18760	18760	18760	0
201	20241203	153100	1439779970	18760	18760	18760	18760	0
202	20241203	153000	1439779970	18760	18760	18760	18760	311
203	20241203	152900	1433945610	18780	18780	18780	18780	0
204	20241203	152800	1433945610	18780	18780	18780	18780	0
205	20241203	152700	1433945610	18780	18780	18780	18780	0
206	20241203	152600	1433945610	18780	18780	18780	18780	0
207	20241203	152500	1433945610	18780	18780	18780	18780	0
208	20241203	152400	1433945610	18780	18780	18780	18780	0
209	20241203	152300	1433945610	18780	18780	18780	18780	0
210	20241203	152200	1433945610	18780	18780	18780	18780	0
211	20241203	152100	1433945610	18780	18780	18780	18780	0
212	20241203	152000	1433945610	18780	18780	18780	18780	0
213	20241203	151900	1433945610	18780	18760	18780	18760	102
214	20241203	151800	1432031470	18760	18760	18770	18760	26
215	20241203	151700	1431543700	18760	18780	18790	18760	149
216	20241203	151600	1428745000	18780	18770	18790	18760	356
217	20241203	151500	1422060800	18770	18770	18790	18770	443
218	20241203	151400	1413742690	18780	18780	18790	18780	222
219	20241203	151300	1409572430	18790	18780	18790	18780	215
220	20241203	151200	1405532780	18780	18780	18780	18780	83
221	20241203	151100	1403974040	18790	18790	18800	18790	349
222	20241203	151000	1397414350	18800	18800	18800	18800	185
223	20241203	150900	1393936350	18810	18800	18810	18790	189
224	20241203	150800	1390382750	18800	18810	18810	18790	174
225	20241203	150700	1387112260	18810	18800	18810	18790	119
226	20241203	150600	1384874980	18800	18780	18810	18780	303
227	20241203	150500	1379179560	18800	18810	18810	18800	87
228	20241203	150400	1377543670	18820	18810	18820	18800	180
229	20241203	150300	1374157860	18810	18800	18820	18800	299
230	20241203	150200	1368534650	18810	18810	18810	18800	189
231	20241203	150100	1364979630	18820	18830	18830	18810	277
232	20241203	150000	1359766220	18830	18830	18830	18820	233
233	20241203	145900	1355378920	18830	18810	18830	18810	201
234	20241203	145800	1351595260	18810	18860	18860	18810	412
235	20241203	145700	1343831980	18860	18850	18870	18850	174
236	20241203	145600	1340551330	18850	18870	18870	18850	666
237	20241203	145500	1327987680	18870	18870	18870	18860	410
238	20241203	145400	1320251970	18870	18870	18870	18860	200
239	20241203	145300	1316478870	18860	18860	18870	18860	175
240	20241203	145200	1313178120	18860	18860	18870	18860	264
241	20241203	145100	1308198100	18860	18850	18860	18850	157
242	20241203	145000	1305238160	18860	18860	18860	18850	251
243	20241203	144900	1300505090	18860	18860	18860	18850	287
244	20241203	144800	1295093350	18860	18860	18860	18850	154
245	20241203	144700	1292189760	18850	18850	18860	18850	228
246	20241203	144600	1287891740	18860	18850	18860	18850	118
247	20241203	144500	1285667050	18850	18840	18850	18840	203
248	20241203	144400	1281841410	18850	18840	18850	18840	155
249	20241203	144300	1278920840	18830	18840	18840	18830	126
250	20241203	144200	1276547210	18830	18840	18840	18830	425
251	20241203	144100	1268541410	18840	18850	18850	18840	323
252	20241203	144000	1262453890	18850	18840	18850	18840	168
253	20241203	143900	1259288170	18850	18850	18850	18840	257
254	20241203	143800	1254444590	18840	18860	18860	18840	466
255	20241203	143700	1245658950	18870	18870	18870	18860	877
256	20241203	143600	1229115870	18860	18870	18870	18860	323
257	20241203	143500	1223021920	18870	18870	18870	18860	191
258	20241203	143400	1219417820	18870	18870	18870	18860	213
259	20241203	143300	1215398710	18870	18870	18870	18860	377
260	20241203	143200	1208286370	18870	18840	18870	18840	1830
261	20241203	143100	1173784910	18850	18850	18850	18850	131
262	20241203	143000	1171315560	18850	18850	18850	18840	226
263	20241203	142900	1167055780	18850	18850	18850	18840	219
264	20241203	142800	1162929360	18850	18840	18850	18840	68
265	20241203	142700	1161648130	18840	18850	18850	18830	517
266	20241203	142600	1151907690	18850	18840	18850	18840	113
267	20241203	142500	1149778030	18830	18840	18840	18820	515
268	20241203	142400	1140080590	18830	18840	18840	18830	346
269	20241203	142300	1133562190	18840	18840	18850	18840	395
270	20241203	142200	1126119630	18830	18840	18840	18830	228
271	20241203	142100	1121824440	18830	18840	18840	18830	16
272	20241203	142000	1121523040	18830	18840	18840	18830	234
273	20241203	141900	1117114740	18850	18840	18850	18840	156
274	20241203	141800	1114174990	18830	18840	18850	18830	502
275	20241203	141700	1104716830	18850	18850	18850	18850	20
276	20241203	141600	1104339830	18840	18840	18840	18830	143
277	20241203	141500	1101645960	18830	18820	18840	18820	575
278	20241203	141400	1090824020	18810	18790	18820	18790	62
279	20241203	141300	1089657720	18780	18840	18840	18760	1991
280	20241203	141200	1052221940	18830	18840	18840	18830	187
281	20241203	141100	1048699150	18840	18840	18840	18840	50
282	20241203	141000	1047757150	18830	18840	18840	18830	46
283	20241203	140900	1046890780	18830	18850	18850	18830	275
284	20241203	140800	1041708770	18850	18830	18850	18820	554
285	20241203	140700	1031271990	18820	18800	18820	18800	58
286	20241203	140600	1030180620	18800	18780	18810	18780	1261
287	20241203	140500	1006486270	18780	18750	18790	18750	552
288	20241203	140400	996130280	18760	18750	18760	18750	80
289	20241203	140300	994629540	18760	18760	18760	18750	106
290	20241203	140200	992641280	18750	18750	18750	18740	25
291	20241203	140100	992172540	18750	18760	18760	18720	551
292	20241203	140000	981848940	18750	18760	18760	18750	57
293	20241203	135900	980779690	18760	18800	18800	18750	654
294	20241203	135800	968506920	18800	18800	18800	18790	37
295	20241203	135700	967811430	18790	18800	18800	18780	290
296	20241203	135600	962362080	18800	18790	18800	18790	35
297	20241203	135500	961704160	18790	18800	18800	18780	87
298	20241203	135400	960069610	18800	18800	18800	18790	271
299	20241203	135300	954977090	18800	18800	18800	18790	101
300	20241203	135200	953078560	18790	18790	18790	18780	56
301	20241203	135100	952026380	18790	18780	18790	18780	51
302	20241203	135000	951068370	18790	18770	18790	18770	27
303	20241203	134900	950561440	18760	18760	18770	18760	57
304	20241203	134800	949491840	18770	18760	18770	18750	35
305	20241203	134700	948835320	18760	18780	18780	18750	607
306	20241203	134600	937447550	18790	18790	18790	18790	95
307	20241203	134500	935662500	18800	18820	18820	18800	221
308	20241203	134400	931506190	18820	18820	18820	18820	34
309	20241203	134300	930866310	18810	18800	18820	18800	328
310	20241203	134200	924697610	18810	18790	18810	18790	570
311	20241203	134100	913981490	18790	18790	18800	18790	77
312	20241203	134000	912534170	18800	18800	18800	18790	49
313	20241203	133900	911613070	18790	18800	18800	18790	101
314	20241203	133800	909714470	18790	18800	18800	18790	39
315	20241203	133700	908981350	18790	18790	18800	18790	54
316	20241203	133600	907966400	18800	18790	18800	18790	72
317	20241203	133500	906613490	18780	18790	18790	18780	53
318	20241203	133400	905617820	18790	18780	18790	18770	17
319	20241203	133300	905298570	18770	18800	18800	18770	187
320	20241203	133200	901784980	18800	18780	18800	18780	57
321	20241203	133100	900714130	18790	18780	18790	18770	23
322	20241203	133000	900282270	18780	18780	18780	18780	19
323	20241203	132900	899925450	18780	18790	18790	18780	158
324	20241203	132800	896956650	18800	18780	18800	18780	161
325	20241203	132700	893931210	18790	18790	18790	18790	60
326	20241203	132600	892803810	18780	18780	18780	18780	26
327	20241203	132500	892315530	18780	18790	18790	18780	60
328	20241203	132400	891188270	18790	18770	18790	18770	1140
329	20241203	132300	869779370	18770	18770	18770	18770	34
330	20241203	132200	869141190	18770	18770	18770	18770	35
331	20241203	132100	868484240	18770	18760	18770	18760	17
332	20241203	132000	868165160	18770	18760	18770	18760	24
333	20241203	131900	867714890	18760	18760	18760	18760	41
334	20241203	131800	866945730	18760	18770	18770	18760	121
335	20241203	131700	864674580	18780	18780	18780	18770	74
336	20241203	131600	863284900	18770	18770	18770	18770	42
337	20241203	131500	862496560	18770	18770	18770	18770	4
338	20241203	131400	862421480	18770	18760	18770	18760	87
339	20241203	131300	860788540	18760	18770	18770	18760	55
340	20241203	131200	859756710	18760	18770	18770	18760	80
341	20241203	131100	858255310	18770	18780	18780	18770	48
342	20241203	131000	857353980	18780	18770	18790	18770	142
343	20241203	130900	854686900	18770	18790	18790	18770	54
344	20241203	130800	853672280	18790	18790	18790	18790	19
345	20241203	130700	853315270	18790	18790	18800	18790	60
346	20241203	130600	852187410	18800	18800	18800	18790	57
347	20241203	130500	851116020	18800	18800	18800	18800	28
348	20241203	130400	850589620	18790	18790	18800	18790	64
349	20241203	130300	849386800	18800	18800	18800	18800	72
350	20241203	130200	848033200	18790	18780	18790	18780	149
351	20241203	130100	845233640	18800	18800	18800	18800	28
352	20241203	130000	844707240	18780	18800	18800	18780	48
353	20241203	125900	843805260	18780	18770	18790	18760	115
354	20241203	125800	841645790	18760	18760	18760	18760	27
355	20241203	125700	841139270	18770	18770	18770	18770	24
356	20241203	125600	840688790	18770	18780	18780	18770	17
357	20241203	125500	840369640	18780	18770	18780	18770	90
358	20241203	125400	838679720	18770	18770	18770	18770	10
359	20241203	125300	838492020	18770	18770	18770	18770	28
360	20241203	125200	837966460	18770	18770	18770	18770	12
361	20241203	125100	837741220	18760	18770	18780	18760	77
362	20241203	125000	836295500	18770	18780	18780	18770	12
363	20241203	124900	836070230	18790	18790	18790	18790	103
364	20241203	124800	834134860	18800	18800	18800	18780	111
365	20241203	124700	832048200	18780	18790	18800	18780	170
366	20241203	124600	828852410	18800	18800	18800	18800	345
367	20241203	124500	822366410	18800	18800	18800	18790	289
368	20241203	124400	816935590	18800	18780	18800	18780	506
369	20241203	124300	807426450	18770	18780	18790	18770	50
370	20241203	124200	806487600	18770	18770	18770	18770	7
371	20241203	124100	806356210	18780	18770	18780	18770	79
372	20241203	124000	804872890	18780	18770	18780	18770	45
373	20241203	123900	804027940	18770	18760	18770	18760	28
374	20241203	123800	803502450	18770	18780	18780	18770	53
375	20241203	123700	802507150	18780	18780	18780	18780	175
376	20241203	123600	799220650	18770	18770	18770	18770	0
377	20241203	123500	799220650	18770	18770	18770	18770	37
378	20241203	123400	798526160	18780	18790	18790	18780	75
379	20241203	123300	797117230	18780	18790	18790	18780	71
380	20241203	123200	795783550	18790	18780	18790	18780	45
381	20241203	123100	794938180	18780	18780	18790	18780	56
382	20241203	123000	793886240	18780	18770	18780	18770	18
383	20241203	122900	793548270	18770	18780	18780	18770	97
384	20241203	122800	791726950	18770	18770	18770	18770	9
385	20241203	122700	791558020	18770	18780	18780	18770	103
386	20241203	122600	789624020	18780	18760	18780	18760	18
387	20241203	122500	789286180	18770	18770	18770	18760	138
388	20241203	122400	786696210	18770	18750	18770	18750	76
389	20241203	122300	785270510	18750	18740	18750	18740	356
390	20241203	122200	778598990	18730	18730	18740	18730	70
391	20241203	122100	777287580	18730	18730	18730	18730	8
392	20241203	122000	777137740	18740	18730	18740	18730	62
393	20241203	121900	775976160	18720	18750	18760	18720	231
394	20241203	121800	771646900	18760	18750	18760	18750	137
395	20241203	121700	769078120	18750	18760	18760	18750	31
396	20241203	121600	768496620	18750	18750	18750	18750	64
397	20241203	121500	767296620	18750	18740	18750	18740	77
398	20241203	121400	765853330	18730	18720	18740	18720	44
399	20241203	121300	765029340	18720	18720	18720	18720	7
400	20241203	121200	764898300	18670	18770	18770	18620	1476
401	20241203	121100	737272950	18760	18770	18770	18760	15
402	20241203	121000	736991520	18760	18760	18760	18760	34
403	20241203	120900	736353680	18770	18770	18770	18770	0
404	20241203	120800	736353680	18770	18770	18770	18760	113
405	20241203	120700	734233160	18770	18760	18770	18760	17
406	20241203	120600	733914210	18740	18740	18750	18740	55
407	20241203	120500	732883240	18740	18730	18750	18730	25
408	20241203	120400	732414710	18750	18740	18750	18730	80
409	20241203	120300	730915650	18720	18730	18730	18710	212
410	20241203	120200	726948830	18710	18710	18730	18710	97
411	20241203	120100	725132680	18700	18700	18700	18680	48
412	20241203	120000	724235300	18700	18730	18730	18700	413
413	20241203	115900	716501500	18740	18740	18740	18740	0
414	20241203	115800	716501500	18740	18750	18750	18720	988
415	20241203	115700	697993210	18760	18760	18770	18760	68
416	20241203	115600	696717470	18750	18750	18760	18750	28
417	20241203	115500	696192460	18750	18750	18760	18750	87
418	20241203	115400	694560960	18750	18760	18760	18750	61
419	20241203	115300	693417140	18740	18740	18750	18740	46
420	20241203	115200	692554780	18740	18740	18740	18740	29
421	20241203	115100	692011320	18750	18750	18750	18750	94
422	20241203	115000	690248820	18740	18750	18760	18740	17
423	20241203	114900	689930080	18730	18750	18750	18730	53
424	20241203	114800	688936470	18750	18760	18760	18750	9
425	20241203	114700	688767710	18760	18750	18760	18750	92
426	20241203	114600	687041990	18760	18750	18760	18750	13
427	20241203	114500	686798180	18740	18740	18760	18740	38
428	20241203	114400	686085900	18740	18740	18740	18740	7
429	20241203	114300	685954720	18740	18750	18770	18740	94
430	20241203	114200	684191540	18750	18740	18750	18740	43
431	20241203	114100	683385420	18740	18750	18750	18740	59
432	20241203	114000	682279620	18750	18750	18750	18750	157
433	20241203	113900	679335870	18750	18740	18750	18740	81
434	20241203	113800	677817440	18740	18740	18750	18740	14
435	20241203	113700	677555050	18740	18740	18740	18740	26
436	20241203	113600	677067810	18740	18750	18750	18740	104
437	20241203	113500	675118310	18750	18750	18750	18740	81
438	20241203	113400	673599770	18740	18750	18750	18740	8
439	20241203	113300	673449840	18750	18730	18750	18730	791
440	20241203	113200	658626620	18730	18730	18730	18730	87
441	20241203	113100	656997110	18720	18720	18720	18710	439
442	20241203	113000	648779400	18720	18720	18720	18720	234
443	20241203	112900	644398920	18720	18720	18720	18720	34
444	20241203	112800	643762440	18720	18710	18720	18710	25
445	20241203	112700	643294550	18730	18730	18740	18730	63
446	20241203	112600	642114530	18730	18730	18730	18730	34
447	20241203	112500	641477710	18730	18740	18740	18730	214
448	20241203	112400	637467590	18750	18730	18750	18730	50
449	20241203	112300	636530330	18720	18740	18740	18720	36
450	20241203	112200	635856250	18730	18730	18730	18730	21
451	20241203	112100	635462920	18730	18770	18770	18730	239
452	20241203	112000	630978900	18750	18760	18770	18720	300
453	20241203	111900	625351680	18700	18590	18770	18590	1257
454	20241203	111800	601839190	18710	18740	18760	18550	2345
455	20241203	111700	558062800	18730	18720	18730	18720	30
456	20241203	111600	557500970	18720	18700	18730	18700	126
457	20241203	111500	555143700	18700	18700	18700	18700	15
458	20241203	111400	554863200	18710	18700	18710	18700	66
459	20241203	111300	553628620	18700	18700	18700	18680	19
460	20241203	111200	553273470	18700	18750	18750	18700	648
461	20241203	111100	541141630	18750	18750	18750	18750	60
462	20241203	111000	540016630	18750	18760	18760	18740	100
463	20241203	110900	538141150	18760	18760	18770	18760	15
464	20241203	110800	537859720	18760	18760	18760	18760	27
465	20241203	110700	537353200	18760	18750	18770	18740	66
466	20241203	110600	536114980	18770	18740	18770	18740	268
467	20241203	110500	531089900	18750	18740	18750	18740	10
468	20241203	110400	530902470	18750	18740	18750	18740	70
469	20241203	110300	529590410	18740	18750	18750	18740	7
470	20241203	110200	529459200	18740	18710	18740	18710	87
471	20241203	110100	527830550	18720	18720	18720	18700	135
472	20241203	110000	525303430	18720	18720	18720	18720	31
473	20241203	105900	524723110	18730	18730	18730	18720	95
474	20241203	105800	522943900	18730	18730	18730	18720	140
475	20241203	105700	520321900	18730	18740	18750	18730	51
476	20241203	105600	519365880	18750	18730	18750	18730	194
477	20241203	105500	515730480	18730	18730	18730	18730	116
478	20241203	105400	513557800	18730	18720	18730	18720	250
479	20241203	105300	508877150	18710	18710	18710	18710	0
480	20241203	105200	508877150	18710	18710	18710	18700	69
481	20241203	105100	507586230	18720	18680	18720	18680	22
482	20241203	105000	507174880	18720	18680	18720	18680	128
483	20241203	104900	504780490	18680	18700	18700	18680	119
484	20241203	104800	502555760	18710	18690	18710	18690	79
485	20241203	104700	501078450	18700	18700	18710	18700	133
486	20241203	104600	498590870	18690	18700	18700	18690	89
487	20241203	104500	496926850	18710	18710	18710	18710	46
488	20241203	104400	496066190	18700	18690	18710	18690	94
489	20241203	104300	494308440	18680	18680	18680	18680	43
490	20241203	104200	493505200	18690	18700	18700	18680	76
491	20241203	104100	492084190	18700	18700	18700	18690	63
492	20241203	104000	490906160	18700	18700	18710	18700	104
493	20241203	103900	488960460	18700	18700	18720	18700	63
494	20241203	103800	487781760	18710	18690	18710	18690	44
495	20241203	103700	486959010	18680	18680	18680	18680	41
496	20241203	103600	486193130	18700	18730	18730	18700	100
497	20241203	103500	484321270	18730	18700	18730	18700	411
498	20241203	103400	476627430	18700	18680	18700	18670	211
499	20241203	103300	472683910	18670	18670	18670	18660	38
500	20241203	103200	471974740	18670	18650	18670	18650	55
501	20241203	103100	470948780	18630	18660	18660	18550	1475
502	20241203	103000	443488480	18650	18650	18650	18640	113
503	20241203	102900	441381170	18640	18630	18650	18630	42
504	20241203	102800	440598320	18630	18670	18670	18610	1220
505	20241203	102700	417861550	18680	18670	18680	18670	129
506	20241203	102600	415451900	18700	18700	18700	18690	33
507	20241203	102500	414834950	18710	18720	18750	18710	479
508	20241203	102400	405869560	18720	18680	18720	18680	324
509	20241203	102300	399810500	18680	18620	18700	18620	3978
510	20241203	102200	325480720	18620	18610	18630	18610	61
511	20241203	102100	324344960	18600	18620	18630	18600	200
512	20241203	102000	320622260	18620	18620	18630	18600	469
513	20241203	101900	311894040	18630	18560	18630	18560	1239
514	20241203	101800	288838980	18580	18570	18580	18570	1590
515	20241203	101700	259297850	18570	18590	18600	18570	909
516	20241203	101600	242413870	18600	18580	18600	18580	85
517	20241203	101500	240833390	18570	18570	18580	18570	20
518	20241203	101400	240461920	18570	18530	18580	18520	1013
519	20241203	101300	221680550	18540	18570	18570	18520	1609
520	20241203	101200	191845440	18570	18580	18580	18560	52
521	20241203	101100	190879490	18580	18580	18580	18500	1590
522	20241203	101000	161390590	18580	18590	18590	18580	72
523	20241203	100900	160052790	18590	18580	18590	18580	25
524	20241203	100800	159588150	18580	18570	18580	18570	332
525	20241203	100700	153421540	18560	18560	18570	18560	120
526	20241203	100600	151194190	18550	18550	18550	18550	7
527	20241203	100500	151064340	18560	18560	18560	18550	107
528	20241203	100400	149078620	18560	18550	18560	18550	100
529	20241203	100300	147222690	18560	18550	18560	18550	13
530	20241203	100200	146981530	18540	18540	18540	18540	8
531	20241203	100100	146833210	18550	18540	18550	18540	45
532	20241203	100000	145998530	18550	18550	18550	18550	21
533	20241203	095900	145608980	18540	18540	18540	18540	7
534	20241203	095800	145479200	18540	18540	18550	18530	42
535	20241203	095700	144700570	18530	18540	18540	18520	434
536	20241203	095600	136660280	18540	18530	18540	18530	12
537	20241203	095500	136437870	18540	18540	18540	18540	26
538	20241203	095400	135955830	18530	18540	18540	18530	83
539	20241203	095300	134417080	18540	18530	18540	18530	14
540	20241203	095200	134157600	18540	18540	18540	18540	15
541	20241203	095100	133879500	18530	18540	18540	18530	16
542	20241203	095000	133582930	18540	18530	18540	18520	70
543	20241203	094900	132285510	18530	18530	18530	18530	38
544	20241203	094800	131581370	18530	18530	18530	18530	41
545	20241203	094700	130821640	18520	18530	18530	18520	126
546	20241203	094600	128487860	18510	18520	18530	18510	19
547	20241203	094500	128135990	18500	18500	18510	18500	36
548	20241203	094400	127469980	18500	18500	18500	18500	0
549	20241203	094300	127469980	18500	18530	18540	18500	442
550	20241203	094200	119283190	18530	18530	18530	18530	130
551	20241203	094100	116874290	18530	18520	18540	18520	252
552	20241203	094000	112205920	18520	18530	18530	18520	59
553	20241203	093900	111113190	18530	18540	18540	18530	273
554	20241203	093800	106054170	18540	18510	18540	18510	70
555	20241203	093700	104757380	18490	18490	18490	18490	7
556	20241203	093600	104627950	18510	18510	18540	18420	1434
557	20241203	093500	78138380	18520	18540	18540	18520	194
558	20241203	093400	74544560	18540	18530	18540	18530	8
559	20241203	093300	74396260	18510	18510	18530	18510	21
560	20241203	093200	74007440	18510	18480	18510	18480	279
561	20241203	093100	68845850	18500	18490	18500	18490	14
562	20241203	093000	68586910	18470	18490	18490	18470	189
563	20241203	092900	65092760	18490	18490	18500	18490	17
564	20241203	092800	64778370	18480	18480	18480	18480	1
565	20241203	092700	64759890	18490	18500	18500	18490	69
566	20241203	092600	63483950	18500	18500	18500	18500	44
567	20241203	092500	62669950	18500	18510	18510	18500	57
568	20241203	092400	61614950	18500	18490	18500	18490	15
569	20241203	092300	61337530	18500	18490	18500	18490	5
570	20241203	092200	61245050	18500	18510	18510	18500	153
571	20241203	092100	58413910	18510	18520	18520	18500	22
572	20241203	092000	58006700	18530	18540	18540	18530	54
573	20241203	091900	57006050	18530	18530	18540	18530	98
574	20241203	091800	55189710	18530	18530	18550	18520	341
575	20241203	091700	48869850	18520	18530	18530	18520	52
576	20241203	091600	47906360	18530	18530	18530	18520	15
577	20241203	091500	47628480	18550	18550	18550	18530	213
578	20241203	091400	43678360	18550	18480	18550	18480	642
579	20241203	091300	31789140	18480	18470	18500	18470	288
580	20241203	091200	26465750	18500	18470	18500	18470	8
581	20241203	091100	26317810	18460	18460	18460	18460	10
582	20241203	091000	26133210	18470	18470	18470	18430	199
583	20241203	090900	22459900	18490	18560	18560	18460	370
584	20241203	090800	15609490	18560	18560	18560	18500	42
585	20241203	090700	14830530	18560	18560	18560	18560	16
586	20241203	090600	14533570	18450	18560	18560	18450	19
587	20241203	090500	14181700	18560	18480	18560	18480	116
588	20241203	090400	12037700	18530	18470	18570	18470	527
589	20241203	090300	2271780	18380	18380	18380	18380	7
590	20241203	090200	2143120	18470	18470	18470	18470	6
591	20241203	090100	2032300	18360	18500	18500	18360	15
592	20241203	090000	1755850	18490	18480	18490	18480	95