KissMeData/001430/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	183400	1350174680	18910	18910	18910	18910	1292
3	20240906	183300	1350174680	18910	18910	18910	18910	0
4	20240906	183200	1350174680	18910	18910	18910	18910	0
5	20240906	183100	1350174680	18910	18910	18910	18910	0
6	20240906	183000	1350174680	18910	18910	18910	18910	0
7	20240906	182900	1350174680	18910	18910	18910	18910	0
8	20240906	182800	1350174680	18910	18910	18910	18910	0
9	20240906	182700	1350174680	18910	18910	18910	18910	0
10	20240906	182600	1350174680	18910	18910	18910	18910	0
11	20240906	182500	1350174680	18910	18910	18910	18910	0
12	20240906	182400	1350174680	18910	18910	18910	18910	0
13	20240906	182300	1350174680	18910	18910	18910	18910	0
14	20240906	182200	1350174680	18910	18910	18910	18910	0
15	20240906	182100	1350174680	18910	18910	18910	18910	0
16	20240906	182000	1350174680	18910	18910	18910	18910	0
17	20240906	181900	1350174680	18910	18910	18910	18910	0
18	20240906	181800	1350174680	18910	18910	18910	18910	0
19	20240906	181700	1350174680	18910	18910	18910	18910	0
20	20240906	181600	1350174680	18910	18910	18910	18910	0
21	20240906	181500	1350174680	18910	18910	18910	18910	0
22	20240906	181400	1350174680	18910	18910	18910	18910	0
23	20240906	181300	1350174680	18910	18910	18910	18910	0
24	20240906	181200	1350174680	18910	18910	18910	18910	0
25	20240906	181100	1350174680	18910	18910	18910	18910	0
26	20240906	181000	1350174680	18910	18910	18910	18910	0
27	20240906	180900	1350174680	18910	18910	18910	18910	0
28	20240906	180800	1350174680	18910	18910	18910	18910	0
29	20240906	180700	1350174680	18910	18910	18910	18910	0
30	20240906	180600	1350174680	18910	18910	18910	18910	0
31	20240906	180500	1350174680	18910	18910	18910	18910	0
32	20240906	180400	1350174680	18910	18910	18910	18910	1292
33	20240906	180300	1350174680	18910	18910	18910	18910	0
34	20240906	180200	1350174680	18910	18910	18910	18910	0
35	20240906	180100	1350174680	18910	18910	18910	18910	0
36	20240906	180000	1350174680	18910	18910	18910	18910	0
37	20240906	175900	1350174680	18910	18910	18910	18910	0
38	20240906	175800	1350174680	18910	18910	18910	18910	0
39	20240906	175700	1350174680	18910	18910	18910	18910	0
40	20240906	175600	1350174680	18910	18910	18910	18910	0
41	20240906	175500	1350174680	18910	18910	18910	18910	0
42	20240906	175400	1350174680	18910	18910	18910	18910	0
43	20240906	175300	1350174680	18910	18910	18910	18910	0
44	20240906	175200	1350174680	18910	18910	18910	18910	0
45	20240906	175100	1350174680	18910	18910	18910	18910	0
46	20240906	175000	1350174680	18910	18910	18910	18910	0
47	20240906	174900	1350174680	18910	18910	18910	18910	0
48	20240906	174800	1350174680	18910	18910	18910	18910	0
49	20240906	174700	1350174680	18910	18910	18910	18910	0
50	20240906	174600	1350174680	18910	18910	18910	18910	0
51	20240906	174500	1350174680	18910	18910	18910	18910	0
52	20240906	174400	1350174680	18910	18910	18910	18910	0
53	20240906	174300	1350174680	18910	18910	18910	18910	0
54	20240906	174200	1350174680	18910	18910	18910	18910	0
55	20240906	174100	1350174680	18910	18910	18910	18910	0
56	20240906	174000	1350174680	18910	18910	18910	18910	0
57	20240906	173900	1350174680	18910	18910	18910	18910	0
58	20240906	173800	1350174680	18910	18910	18910	18910	0
59	20240906	173700	1350174680	18910	18910	18910	18910	0
60	20240906	173600	1350174680	18910	18910	18910	18910	0
61	20240906	173500	1350174680	18910	18910	18910	18910	0
62	20240906	173400	1350174680	18910	18910	18910	18910	1292
63	20240906	173300	1350174680	18910	18910	18910	18910	0
64	20240906	173200	1350174680	18910	18910	18910	18910	0
65	20240906	173100	1350174680	18910	18910	18910	18910	0
66	20240906	173000	1350174680	18910	18910	18910	18910	0
67	20240906	172900	1350174680	18910	18910	18910	18910	0
68	20240906	172800	1350174680	18910	18910	18910	18910	0
69	20240906	172700	1350174680	18910	18910	18910	18910	0
70	20240906	172600	1350174680	18910	18910	18910	18910	0
71	20240906	172500	1350174680	18910	18910	18910	18910	0
72	20240906	172400	1350174680	18910	18910	18910	18910	0
73	20240906	172300	1350174680	18910	18910	18910	18910	0
74	20240906	172200	1350174680	18910	18910	18910	18910	0
75	20240906	172100	1350174680	18910	18910	18910	18910	0
76	20240906	172000	1350174680	18910	18910	18910	18910	0
77	20240906	171900	1350174680	18910	18910	18910	18910	0
78	20240906	171800	1350174680	18910	18910	18910	18910	0
79	20240906	171700	1350174680	18910	18910	18910	18910	0
80	20240906	171600	1350174680	18910	18910	18910	18910	0
81	20240906	171500	1350174680	18910	18910	18910	18910	0
82	20240906	171400	1350174680	18910	18910	18910	18910	0
83	20240906	171300	1350174680	18910	18910	18910	18910	0
84	20240906	171200	1350174680	18910	18910	18910	18910	0
85	20240906	171100	1350174680	18910	18910	18910	18910	0
86	20240906	171000	1350174680	18910	18910	18910	18910	0
87	20240906	170900	1350174680	18910	18910	18910	18910	0
88	20240906	170800	1350174680	18910	18910	18910	18910	0
89	20240906	170700	1350174680	18910	18910	18910	18910	0
90	20240906	170600	1350174680	18910	18910	18910	18910	0
91	20240906	170500	1350174680	18910	18910	18910	18910	0
92	20240906	170400	1350174680	18910	18910	18910	18910	1292
93	20240906	170300	1350174680	18910	18910	18910	18910	0
94	20240906	170200	1350174680	18910	18910	18910	18910	0
95	20240906	170100	1350174680	18910	18910	18910	18910	0
96	20240906	170000	1350174680	18910	18910	18910	18910	0
97	20240906	165900	1350174680	18910	18910	18910	18910	0
98	20240906	165800	1350174680	18910	18910	18910	18910	0
99	20240906	165700	1350174680	18910	18910	18910	18910	0
100	20240906	165600	1350174680	18910	18910	18910	18910	0
101	20240906	165500	1350174680	18910	18910	18910	18910	0
102	20240906	165400	1350174680	18910	18910	18910	18910	0
103	20240906	165300	1350174680	18910	18910	18910	18910	0
104	20240906	165200	1350174680	18910	18910	18910	18910	0
105	20240906	165100	1350174680	18910	18910	18910	18910	0
106	20240906	165000	1350174680	18910	18910	18910	18910	0
107	20240906	164900	1350174680	18910	18910	18910	18910	0
108	20240906	164800	1350174680	18910	18910	18910	18910	0
109	20240906	164700	1350174680	18910	18910	18910	18910	0
110	20240906	164600	1350174680	18910	18910	18910	18910	0
111	20240906	164500	1350174680	18910	18910	18910	18910	0
112	20240906	164400	1350174680	18910	18910	18910	18910	0
113	20240906	164300	1350174680	18910	18910	18910	18910	0
114	20240906	164200	1350174680	18910	18910	18910	18910	0
115	20240906	164100	1350174680	18910	18910	18910	18910	0
116	20240906	164000	1350174680	18910	18910	18910	18910	0
117	20240906	163900	1350174680	18910	18910	18910	18910	0
118	20240906	163800	1350174680	18910	18910	18910	18910	0
119	20240906	163700	1350174680	18910	18910	18910	18910	0
120	20240906	163600	1350174680	18910	18910	18910	18910	0
121	20240906	163500	1350174680	18910	18910	18910	18910	0
122	20240906	163400	1350174680	18910	18910	18910	18910	1292
123	20240906	163300	1350174680	18910	18910	18910	18910	0
124	20240906	163200	1350174680	18910	18910	18910	18910	0
125	20240906	163100	1350174680	18910	18910	18910	18910	0
126	20240906	163000	1350174680	18910	18910	18910	18910	0
127	20240906	162900	1350174680	18910	18910	18910	18910	0
128	20240906	162800	1350174680	18910	18910	18910	18910	0
129	20240906	162700	1350174680	18910	18910	18910	18910	0
130	20240906	162600	1350174680	18910	18910	18910	18910	0
131	20240906	162500	1350174680	18910	18910	18910	18910	0
132	20240906	162400	1350174680	18910	18910	18910	18910	0
133	20240906	162300	1350174680	18910	18910	18910	18910	0
134	20240906	162200	1350174680	18910	18910	18910	18910	0
135	20240906	162100	1350174680	18910	18910	18910	18910	0
136	20240906	162000	1350174680	18910	18910	18910	18910	0
137	20240906	161900	1350174680	18910	18910	18910	18910	0
138	20240906	161800	1350174680	18910	18910	18910	18910	0
139	20240906	161700	1350174680	18910	18910	18910	18910	0
140	20240906	161600	1350174680	18910	18910	18910	18910	0
141	20240906	161500	1350174680	18910	18910	18910	18910	0
142	20240906	161400	1350174680	18910	18910	18910	18910	0
143	20240906	161300	1350174680	18910	18910	18910	18910	0
144	20240906	161200	1350174680	18910	18910	18910	18910	0
145	20240906	161100	1350174680	18910	18910	18910	18910	0
146	20240906	161000	1350174680	18910	18910	18910	18910	0
147	20240906	160900	1350174680	18910	18910	18910	18910	0
148	20240906	160800	1350174680	18910	18910	18910	18910	0
149	20240906	160700	1350174680	18910	18910	18910	18910	0
150	20240906	160600	1350174680	18910	18910	18910	18910	0
151	20240906	160500	1350174680	18910	18910	18910	18910	0
152	20240906	160400	1350174680	18910	18910	18910	18910	1292
153	20240906	160300	1350174680	18910	18910	18910	18910	0
154	20240906	160200	1350174680	18910	18910	18910	18910	0
155	20240906	160100	1350174680	18910	18910	18910	18910	0
156	20240906	160000	1350174680	18910	18910	18910	18910	0
157	20240906	155900	1350174680	18910	18910	18910	18910	0
158	20240906	155800	1350174680	18910	18910	18910	18910	0
159	20240906	155700	1350174680	18910	18910	18910	18910	0
160	20240906	155600	1350174680	18910	18910	18910	18910	0
161	20240906	155500	1350174680	18910	18910	18910	18910	0
162	20240906	155400	1350174680	18910	18910	18910	18910	0
163	20240906	155300	1350174680	18910	18910	18910	18910	0
164	20240906	155200	1350174680	18910	18910	18910	18910	0
165	20240906	155100	1350174680	18910	18910	18910	18910	0
166	20240906	155000	1350174680	18910	18910	18910	18910	0
167	20240906	154900	1350174680	18910	18910	18910	18910	0
168	20240906	154800	1350174680	18910	18910	18910	18910	0
169	20240906	154700	1350174680	18910	18910	18910	18910	0
170	20240906	154600	1350174680	18910	18910	18910	18910	0
171	20240906	154500	1350174680	18910	18910	18910	18910	0
172	20240906	154400	1350174680	18910	18910	18910	18910	0
173	20240906	154300	1350174680	18910	18910	18910	18910	0
174	20240906	154200	1350174680	18910	18910	18910	18910	0
175	20240906	154100	1350174680	18910	18910	18910	18910	0
176	20240906	154000	1350174680	18910	18910	18910	18910	0
177	20240906	153900	1350174680	18910	18910	18910	18910	0
178	20240906	153800	1350174680	18910	18910	18910	18910	0
179	20240906	153700	1350174680	18910	18910	18910	18910	0
180	20240906	153600	1350174680	18910	18910	18910	18910	0
181	20240906	153500	1350174680	18910	18910	18910	18910	0
182	20240906	153400	1350174680	18910	18910	18910	18910	1292
183	20240906	153300	1350174680	18910	18910	18910	18910	0
184	20240906	153200	1350174680	18910	18910	18910	18910	0
185	20240906	153100	1350174680	18910	18910	18910	18910	0
186	20240906	153000	1350174680	18910	18910	18910	18910	1292
187	20240906	152900	1325742960	18910	18910	18910	18910	0
188	20240906	152800	1325742960	18910	18910	18910	18910	0
189	20240906	152700	1325742960	18910	18910	18910	18910	0
190	20240906	152600	1325742960	18910	18910	18910	18910	0
191	20240906	152500	1325742960	18910	18910	18910	18910	0
192	20240906	152400	1325742960	18910	18910	18910	18910	0
193	20240906	152300	1325742960	18910	18910	18910	18910	0
194	20240906	152200	1325742960	18910	18910	18910	18910	0
195	20240906	152100	1325742960	18910	18910	18910	18910	0
196	20240906	152000	1325742960	18910	18910	18910	18910	0
197	20240906	151900	1325742960	18910	18920	18950	18910	104
198	20240906	151800	1323775810	18920	18940	18960	18920	912
199	20240906	151700	1306516480	18950	18950	18950	18920	76
200	20240906	151600	1305076520	18950	18950	18950	18950	18
201	20240906	151500	1304735420	18920	18950	18950	18920	223
202	20240906	151400	1300513550	18940	18940	18940	18940	56
203	20240906	151300	1299452910	18950	18940	18950	18940	149
204	20240906	151200	1296630460	18930	18920	18930	18920	157
205	20240906	151100	1293658950	18910	18910	18910	18910	0
206	20240906	151000	1293658950	18910	18910	18920	18910	63
207	20240906	150900	1292467170	18920	18930	18960	18910	451
208	20240906	150800	1283933340	18920	18920	18960	18920	62
209	20240906	150700	1282760250	18930	18930	18930	18920	231
210	20240906	150600	1278387540	18930	18950	18950	18930	134
211	20240906	150500	1275849620	18930	18930	18960	18930	185
212	20240906	150400	1272345590	18930	18930	18930	18930	32
213	20240906	150300	1271739830	18930	18920	18930	18920	59
214	20240906	150200	1270623050	18950	18930	18950	18920	152
215	20240906	150100	1267745250	18930	18950	18950	18920	63
216	20240906	150000	1266552960	18920	18920	18920	18920	31
217	20240906	145900	1265966440	18920	18930	18930	18920	80
218	20240906	145800	1264452660	18920	18920	18920	18920	93
219	20240906	145700	1262693100	18920	18910	18920	18910	34
220	20240906	145600	1262050150	18910	18910	18920	18910	51
221	20240906	145500	1261085560	18910	18940	18970	18910	1081
222	20240906	145400	1240631860	18920	18920	18950	18920	129
223	20240906	145300	1238189320	18910	18900	18910	18900	97
224	20240906	145200	1236355280	18900	18910	18970	18900	76
225	20240906	145100	1234915800	18910	18970	18970	18910	39
226	20240906	145000	1234176950	18900	18970	18970	18900	2384
227	20240906	144900	1189084450	18960	18980	18990	18960	85
228	20240906	144800	1187472110	18940	18950	18970	18940	98
229	20240906	144700	1185614330	18950	18970	18980	18950	90
230	20240906	144600	1183907410	18950	18960	18970	18950	73
231	20240906	144500	1182523560	18950	18940	18950	18940	141
232	20240906	144400	1179852400	18940	18940	18940	18930	31
233	20240906	144300	1179265470	18930	18950	18950	18930	132
234	20240906	144200	1176765410	18940	18930	18940	18930	32
235	20240906	144100	1176159520	18930	18930	18950	18930	57
236	20240906	144000	1175080090	18930	18940	18940	18930	4
237	20240906	143900	1175004360	18930	18940	18950	18930	176
238	20240906	143800	1171670450	18940	18950	18950	18940	37
239	20240906	143700	1170969650	18930	18960	18960	18930	249
240	20240906	143600	1166251130	18950	18950	18960	18950	492
241	20240906	143500	1156926660	18950	18950	18960	18950	33
242	20240906	143400	1156301300	18950	18970	18970	18950	894
243	20240906	143300	1139354180	18970	18980	18980	18970	42
244	20240906	143200	1138557330	18970	18980	18980	18970	92
245	20240906	143100	1136811200	18980	18980	18980	18980	27
246	20240906	143000	1136298740	18980	18980	19000	18980	61
247	20240906	142900	1135140940	18980	19000	19000	18980	102
248	20240906	142800	1133203880	18990	18980	19000	18980	92
249	20240906	142700	1131456990	18970	18980	18980	18970	142
250	20240906	142600	1128762130	18960	18960	18970	18960	34
251	20240906	142500	1128117460	18960	18970	18980	18960	96
252	20240906	142400	1126296490	18970	18980	18980	18970	85
253	20240906	142300	1124683220	18980	18980	18990	18980	80
254	20240906	142200	1123164710	18980	18990	18990	18970	27
255	20240906	142100	1122652450	18970	18960	18990	18960	44
256	20240906	142000	1121817850	18960	18960	19000	18960	56
257	20240906	141900	1120756050	18960	18970	18980	18960	216
258	20240906	141800	1116658560	18970	18970	18980	18970	42
259	20240906	141700	1115861770	18980	19000	19000	18980	253
260	20240906	141600	1111059320	18980	19000	19010	18980	419
261	20240906	141500	1103103070	18990	19000	19000	18990	138
262	20240906	141400	1100481370	19000	19010	19020	19000	44
263	20240906	141300	1099645250	19000	19000	19010	19000	67
264	20240906	141200	1098372240	19000	19000	19000	19000	29
265	20240906	141100	1097821240	19000	19000	19010	19000	217
266	20240906	141000	1093698230	19000	18990	19020	18990	82
267	20240906	140900	1092140570	18990	18990	18990	18990	31
268	20240906	140800	1091551880	18990	19000	19010	18990	614
269	20240906	140700	1079886070	19000	19000	19020	18990	436
270	20240906	140600	1071602060	19000	19000	19010	19000	127
271	20240906	140500	1069188130	19000	19020	19020	19000	5
272	20240906	140400	1069093090	19000	19010	19020	19000	207
273	20240906	140300	1065158250	19010	19030	19080	19010	344
274	20240906	140200	1058613890	19030	19030	19080	19030	58
275	20240906	140100	1057509950	19030	19030	19070	19030	63
276	20240906	140000	1056310260	19020	19080	19080	19020	98
277	20240906	135900	1054445220	19020	19020	19020	19020	40
278	20240906	135800	1053684420	19010	19090	19090	19010	30
279	20240906	135700	1053113960	19010	19020	19020	19010	167
280	20240906	135600	1049937960	19020	19020	19090	19020	48
281	20240906	135500	1049024210	19020	19020	19070	19020	48
282	20240906	135400	1048111110	19020	19030	19070	19020	66
283	20240906	135300	1046855110	19030	19030	19030	19030	146
284	20240906	135200	1044076730	19000	19010	19010	19000	61
285	20240906	135100	1042917450	19010	19040	19040	19010	140
286	20240906	135000	1040253220	19040	19040	19040	19040	58
287	20240906	134900	1039148900	19040	19060	19060	19030	94
288	20240906	134800	1037358100	19030	19020	19030	19010	69
289	20240906	134700	1036045830	19000	19050	19050	18990	38
290	20240906	134600	1035323760	18990	19040	19040	18990	56
291	20240906	134500	1034258870	18980	19000	19060	18980	554
292	20240906	134400	1023737910	19000	18990	19000	18990	307
293	20240906	134300	1017907650	18990	19030	19050	18990	2135
294	20240906	134200	977335380	19030	19020	19060	19020	94
295	20240906	134100	975546680	19020	19030	19060	19010	61
296	20240906	134000	974386380	19020	19020	19030	19020	33
297	20240906	133900	973758620	19010	19020	19060	19010	34
298	20240906	133800	973111930	19020	19040	19060	19010	124
299	20240906	133700	970753430	19030	19030	19040	19010	1213
300	20240906	133600	947681090	19030	19060	19060	19030	579
301	20240906	133500	936653230	19050	19070	19080	19050	92
302	20240906	133400	934899530	19060	19060	19060	19060	44
303	20240906	133300	934060890	19060	19100	19100	19060	157
304	20240906	133200	931062700	19080	19070	19140	19070	45
305	20240906	133100	930203380	19070	19070	19070	19070	3
306	20240906	133000	930146170	19060	19080	19080	19060	66
307	20240906	132900	928887970	19090	19150	19150	19090	132
308	20240906	132800	926367330	19090	19090	19090	19090	30
309	20240906	132700	925794630	19080	19090	19090	19080	30
310	20240906	132600	925222010	19130	19130	19130	19130	53
311	20240906	132500	924208120	19090	19100	19130	19090	458
312	20240906	132400	915458800	19090	19070	19100	19070	540
313	20240906	132300	905150380	19070	19060	19070	19060	38
314	20240906	132200	904426000	19060	19070	19070	19060	69
315	20240906	132100	903110760	19060	19060	19060	19060	26
316	20240906	132000	902615200	19060	19070	19070	19060	38
317	20240906	131900	901890820	19070	19060	19070	19060	39
318	20240906	131800	901147470	19060	19060	19060	19050	77
319	20240906	131700	899680160	19060	19060	19060	19050	83
320	20240906	131600	898098450	19060	19050	19060	19050	73
321	20240906	131500	896707420	19050	19040	19050	19040	54
322	20240906	131400	895679190	19040	19040	19040	19040	8
323	20240906	131300	895526870	19030	19040	19040	19030	57
324	20240906	131200	894442150	19040	19040	19040	19040	676
325	20240906	131100	881571110	19050	19050	19050	19040	178
326	20240906	131000	878180290	19060	19070	19070	19060	49
327	20240906	130900	877246340	19070	19060	19070	19060	95
328	20240906	130800	875434770	19050	19050	19050	19050	28
329	20240906	130700	874901370	19050	19070	19070	19050	210
330	20240906	130600	870899350	19070	19070	19070	19060	47
331	20240906	130500	870003510	19070	19050	19070	19050	56
332	20240906	130400	868936270	19060	19060	19070	19060	93
333	20240906	130300	867163680	19070	19060	19070	19060	19
334	20240906	130200	866801410	19070	19080	19080	19070	181
335	20240906	130100	863349690	19080	19090	19090	19080	122
336	20240906	130000	861021920	19080	19090	19090	19080	26
337	20240906	125900	860525830	19090	19090	19090	19080	51
338	20240906	125800	859552550	19090	19080	19090	19080	53
339	20240906	125700	858541110	19090	19080	19090	19080	47
340	20240906	125600	857644250	19090	19090	19090	19080	35
341	20240906	125500	856976340	19080	19080	19080	19080	26
342	20240906	125400	856480260	19090	19080	19090	19080	46
343	20240906	125300	855602470	19090	19080	19090	19080	35
344	20240906	125200	854934660	19080	19080	19080	19080	33
345	20240906	125100	854305020	19070	19070	19070	19070	32
346	20240906	125000	853694780	19070	19070	19090	19070	94
347	20240906	124900	851901610	19070	19070	19070	19070	78
348	20240906	124800	850414150	19070	19070	19070	19060	67
349	20240906	124700	849136770	19090	19070	19090	19060	58
350	20240906	124600	848030810	19070	19080	19080	19070	90
351	20240906	124500	846314500	19080	19080	19100	19080	147
352	20240906	124400	843507540	19090	19070	19090	19060	606
353	20240906	124300	831948980	19070	19070	19070	19060	55
354	20240906	124200	830900480	19060	19060	19060	19060	38
355	20240906	124100	830176200	19060	19070	19070	19060	83
356	20240906	124000	828594130	19060	19060	19070	19060	135
357	20240906	123900	826021020	19060	19080	19080	19060	488
358	20240906	123800	816715000	19070	19090	19090	19070	124
359	20240906	123700	814349170	19090	19090	19090	19080	48
360	20240906	123600	813433210	19090	19080	19090	19080	25
361	20240906	123500	812956200	19080	19080	19080	19070	72
362	20240906	123400	811582750	19080	19080	19080	19070	115
363	20240906	123300	809388940	19080	19080	19080	19070	144
364	20240906	123200	806642790	19080	19100	19100	19080	86
365	20240906	123100	805000790	19090	19110	19110	19090	100
366	20240906	123000	803091770	19090	19090	19120	19090	50
367	20240906	122900	802136730	19080	19090	19090	19080	165
368	20240906	122800	798988200	19090	19100	19110	19090	111
369	20240906	122700	796868260	19110	19110	19110	19110	26
370	20240906	122600	796371400	19110	19110	19110	19110	48
371	20240906	122500	795454120	19100	19110	19110	19100	41
372	20240906	122400	794670800	19130	19110	19130	19110	43
373	20240906	122300	793849050	19100	19100	19100	19100	36
374	20240906	122200	793161450	19110	19130	19140	19110	439
375	20240906	122100	784767340	19140	19130	19140	19130	45
376	20240906	122000	783906480	19140	19140	19140	19140	10
377	20240906	121900	783715080	19130	19130	19130	19130	51
378	20240906	121800	782739450	19130	19120	19140	19120	144
379	20240906	121700	779985830	19130	19140	19140	19130	49
380	20240906	121600	779048400	19140	19160	19160	19130	144
381	20240906	121500	776292390	19140	19160	19160	19130	41
382	20240906	121400	775508010	19120	19120	19120	19120	35
383	20240906	121300	774838810	19120	19110	19120	19110	33
384	20240906	121200	774207880	19110	19110	19110	19110	37
385	20240906	121100	773500810	19170	19100	19170	19100	30
386	20240906	121000	772927740	19100	19100	19170	19100	233
387	20240906	120900	768476040	19170	19090	19170	19090	42
388	20240906	120800	767673220	19170	19170	19170	19170	1
389	20240906	120700	767654050	19090	19190	19190	19090	127
390	20240906	120600	765228210	19080	19120	19140	19080	105
391	20240906	120500	763221450	19070	19070	19120	19070	47
392	20240906	120400	762325110	19070	19080	19080	19070	35
393	20240906	120300	761657360	19080	19100	19100	19080	495
394	20240906	120200	752207940	19100	19120	19140	19100	115
395	20240906	120100	750010050	19140	19130	19140	19130	74
396	20240906	120000	748594420	19120	19120	19140	19120	36
397	20240906	115900	747906060	19110	19140	19140	19110	95
398	20240906	115800	746090230	19150	19200	19200	19100	44
399	20240906	115700	745248450	19200	19210	19210	19200	16
400	20240906	115600	744941180	19220	19210	19220	19110	53
401	20240906	115500	743926030	19100	19120	19210	19100	149
402	20240906	115400	741071190	19210	19200	19220	19120	118
403	20240906	115300	738813030	19200	19200	19200	19120	49
404	20240906	115200	737874870	19220	19200	19220	19110	53
405	20240906	115100	736859730	19200	19120	19200	19090	65
406	20240906	115000	735617160	19130	19130	19130	19120	68
407	20240906	114900	734316670	19130	19180	19190	19100	119
408	20240906	114800	732039830	19200	19070	19200	19070	43
409	20240906	114700	731218100	19210	19210	19220	19060	293
410	20240906	114600	725621340	19220	19220	19220	19130	71
411	20240906	114500	724259960	19140	19150	19220	19140	81
412	20240906	114400	722708250	19180	19180	19180	19140	107
413	20240906	114300	720659720	19180	19180	19180	19140	66
414	20240906	114200	719395080	19180	19190	19190	19130	73
415	20240906	114100	717997780	19190	19190	19190	19110	36
416	20240906	114000	717308620	19190	19170	19190	19100	177
417	20240906	113900	713924770	19170	19170	19170	19090	45
418	20240906	113800	713064200	19170	19160	19170	19100	73
419	20240906	113700	711668200	19160	19100	19170	19100	67
420	20240906	113600	710387040	19170	19170	19170	19110	34
421	20240906	113500	709735860	19100	19180	19180	19100	92
422	20240906	113400	707977780	19170	19070	19170	19070	73
423	20240906	113300	706582060	19070	19120	19130	19060	75
424	20240906	113200	705150920	19130	19100	19130	19060	54
425	20240906	113100	704120390	19050	19100	19100	19050	643
426	20240906	113000	691851640	19100	19130	19130	19090	210
427	20240906	112900	687841600	19130	19090	19130	19090	68
428	20240906	112800	686542930	19100	19100	19130	19090	142
429	20240906	112700	683830900	19100	19130	19130	19090	205
430	20240906	112600	679917060	19130	19080	19130	19080	71
431	20240906	112500	678561130	19130	19070	19130	19070	67
432	20240906	112400	677282120	19070	19130	19130	19070	38
433	20240906	112300	676556800	19080	19080	19130	19080	49
434	20240906	112200	675621030	19130	19090	19130	19070	73
435	20240906	112100	674227040	19080	19100	19100	19080	357
436	20240906	112000	667411010	19100	19180	19180	19100	353
437	20240906	111900	660661420	19180	19190	19190	19150	54
438	20240906	111800	659626390	19190	19180	19190	19120	77
439	20240906	111700	658150660	19120	19120	19120	19110	75
440	20240906	111600	656717030	19120	19180	19190	19120	236
441	20240906	111500	652197870	19180	19110	19190	19110	43
442	20240906	111400	651374650	19190	19140	19190	19120	51
443	20240906	111300	650397820	19150	19190	19190	19150	307
444	20240906	111200	644512270	19190	19230	19240	19140	91
445	20240906	111100	642766910	19200	19190	19240	19140	764
446	20240906	111000	628106690	19190	19150	19190	19140	1144
447	20240906	110900	606154730	19190	19190	19190	19150	54
448	20240906	110800	605119950	19190	19150	19190	19140	114
449	20240906	110700	602936640	19150	19140	19190	19140	222
450	20240906	110600	598684920	19190	19190	19190	19130	49
451	20240906	110500	597746410	19190	19130	19190	19120	220
452	20240906	110400	593537530	19190	19120	19190	19120	49
453	20240906	110300	592599040	19190	19190	19190	19120	25
454	20240906	110200	592119640	19190	19180	19190	19120	174
455	20240906	110100	588785240	19180	19190	19190	19110	67
456	20240906	110000	587502540	19190	19190	19190	19110	109
457	20240906	105900	585417790	19190	19190	19190	19110	37
458	20240906	105800	584709520	19190	19180	19190	19110	52
459	20240906	105700	583714080	19180	19180	19180	19110	55
460	20240906	105600	582661770	19180	19180	19190	19090	171
461	20240906	105500	579393890	19110	19120	19190	19110	148
462	20240906	105400	576563070	19190	19120	19190	19120	55
463	20240906	105300	575510140	19190	19130	19190	19110	20
464	20240906	105200	575126860	19130	19140	19190	19130	142
465	20240906	105100	572408620	19140	19190	19190	19140	109
466	20240906	105000	570322110	19190	19110	19190	19100	155
467	20240906	104900	567358520	19190	19190	19190	19100	56
468	20240906	104800	566286550	19110	19110	19190	19110	50
469	20240906	104700	565330650	19110	19190	19190	19110	92
470	20240906	104600	563569230	19190	19170	19190	19150	57
471	20240906	104500	562476640	19170	19190	19190	19170	84
472	20240906	104400	560865530	19190	19180	19190	19180	93
473	20240906	104300	559081610	19190	19110	19190	19110	79
474	20240906	104200	557567860	19190	19110	19190	19110	48
475	20240906	104100	556649060	19190	19190	19190	19110	106
476	20240906	104000	554616350	19180	19190	19190	19180	50
477	20240906	103900	553657140	19100	19110	19190	19100	65
478	20240906	103800	552413910	19130	19190	19190	19130	168
479	20240906	103700	549192910	19190	19180	19190	19140	60
480	20240906	103600	548043310	19130	19200	19200	19130	149
481	20240906	103500	545184540	19120	19200	19200	19120	154
482	20240906	103400	542239080	19190	19200	19200	19110	46
483	20240906	103300	541358100	19200	19120	19200	19120	308
484	20240906	103200	535449720	19180	19190	19190	19120	90
485	20240906	103100	533724960	19190	19150	19190	19120	119
486	20240906	103000	531445510	19180	19240	19240	19180	155
487	20240906	102900	528470700	19240	19240	19240	19170	45
488	20240906	102800	527607280	19240	19240	19240	19160	42
489	20240906	102700	526800720	19240	19240	19240	19160	59
490	20240906	102600	525668840	19240	19230	19240	19150	50
491	20240906	102500	524709330	19240	19240	19240	19150	61
492	20240906	102400	523538120	19240	19230	19240	19180	51
493	20240906	102300	522558790	19230	19250	19250	19130	157
494	20240906	102200	519545890	19250	19240	19250	19120	51
495	20240906	102100	518567730	19240	19110	19240	19110	50
496	20240906	102000	517610200	19200	19110	19210	19110	55
497	20240906	101900	516557300	19200	19100	19200	19100	27
498	20240906	101800	516039000	19100	19090	19160	19090	1529
499	20240906	101700	486825630	19090	19100	19100	19080	118
500	20240906	101600	484573190	19100	19130	19130	19090	314
501	20240906	101500	478572970	19130	19220	19220	19120	108
502	20240906	101400	476506620	19220	19220	19220	19130	57
503	20240906	101300	475414230	19240	19200	19240	19110	78
504	20240906	101200	473918680	19200	19200	19200	19100	52
505	20240906	101100	472923220	19200	19200	19200	19090	121
506	20240906	101000	470607140	19200	19060	19200	19060	296
507	20240906	100900	464948280	19060	19060	19110	19060	171
508	20240906	100800	461686530	19100	19060	19100	19060	18
509	20240906	100700	461342810	19030	19030	19100	19020	177
510	20240906	100600	457975270	19030	19100	19110	19030	83
511	20240906	100500	456393930	19020	19080	19080	19020	72
512	20240906	100400	455023290	19080	19030	19080	19030	103
513	20240906	100300	453060420	19040	19080	19080	19040	153
514	20240906	100200	450143980	19070	19020	19070	19020	40
515	20240906	100100	449382530	19020	19030	19070	19020	112
516	20240906	100000	447251850	19030	19020	19080	19020	87
517	20240906	095900	445596060	19020	19040	19040	19020	157
518	20240906	095800	442607860	19090	19010	19090	19010	862
519	20240906	095700	426221160	19010	19000	19010	19000	1322
520	20240906	095600	401092630	18990	19000	19000	18990	77
521	20240906	095500	399629980	19000	18990	19010	18990	38
522	20240906	095400	398907900	18990	19010	19010	18990	128
523	20240906	095300	396475180	19010	19000	19010	18980	662
524	20240906	095200	383907000	19000	19000	19010	18980	728
525	20240906	095100	370072550	19000	19000	19000	18960	78
526	20240906	095000	368591710	19000	18960	19000	18960	373
527	20240906	094900	361517270	18950	19030	19030	18950	2106
528	20240906	094800	321484450	19040	19060	19070	19040	366
529	20240906	094700	314512290	19100	19100	19100	19050	135
530	20240906	094600	311935490	19090	19080	19090	19080	67
531	20240906	094500	310656630	19040	19050	19050	19040	77
532	20240906	094400	309190120	19050	19040	19050	19030	309
533	20240906	094300	303308430	19040	19090	19090	19040	879
534	20240906	094200	286563120	19090	19030	19100	19030	233
535	20240906	094100	282122820	19020	19040	19040	19020	659
536	20240906	094000	269585520	19090	19060	19090	19020	410
537	20240906	093900	261782680	19090	19100	19100	19090	261
538	20240906	093800	256797760	19100	19100	19110	19060	188
539	20240906	093700	253208150	19090	19080	19090	19010	864
540	20240906	093600	236768060	19080	19110	19110	19080	1303
541	20240906	093500	211871660	19120	19130	19130	19100	674
542	20240906	093400	198985070	19120	19160	19160	19120	974
543	20240906	093300	180339830	19160	19220	19220	19150	2379
544	20240906	093200	134663240	19220	19280	19280	19220	584
545	20240906	093100	123434180	19240	19280	19280	19240	41
546	20240906	093000	122645190	19280	19220	19280	19220	207
547	20240906	092900	118658830	19220	19260	19260	19220	165
548	20240906	092800	115484690	19220	19230	19270	19220	594
549	20240906	092700	104066780	19270	19270	19290	19270	268
550	20240906	092600	98901190	19280	19280	19280	19280	0
551	20240906	092500	98901190	19280	19250	19280	19200	663
552	20240906	092400	86160040	19250	19290	19290	19250	347
553	20240906	092300	79474300	19290	19330	19330	19290	396
554	20240906	092200	71828840	19330	19330	19330	19330	0
555	20240906	092100	71828840	19330	19330	19330	19330	18
556	20240906	092000	71480900	19320	19330	19400	19320	225
557	20240906	091900	67128550	19330	19330	19330	19330	80
558	20240906	091800	65582150	19360	19400	19400	19350	954
559	20240906	091700	47086260	19400	19450	19450	19400	307
560	20240906	091600	41123370	19440	19440	19440	19440	3
561	20240906	091500	41065050	19440	19470	19470	19440	775
562	20240906	091400	25985980	19480	19500	19500	19470	134
563	20240906	091300	23376190	19510	19520	19520	19510	75
564	20240906	091200	21912410	19520	19540	19540	19520	64
565	20240906	091100	20662510	19550	19560	19560	19550	72
566	20240906	091000	19254510	19560	19550	19560	19510	72
567	20240906	090900	17846930	19460	19590	19590	19460	145
568	20240906	090800	15019370	19580	19590	19590	19570	190
569	20240906	090700	11298250	19580	19460	19580	19460	5
570	20240906	090600	11200470	19470	19590	19590	19470	64
571	20240906	090500	9950650	19590	19600	19600	19440	37
572	20240906	090400	9227260	19610	19500	19610	19500	72
573	20240906	090300	7818790	19500	19510	19510	19500	27
574	20240906	090200	7292070	19500	19500	19500	19500	2
575	20240906	090100	7253070	19500	19490	19500	19490	139
576	20240906	090000	4543940	19500	19680	19680	19500	231